symbol,date,Closing Price
ABT,1980-03-17,0.501505970954895
ABT,1980-03-18,0.5050129890441895
ABT,1980-03-19,0.5120279788970947
ABT,1980-03-20,0.4997529983520508
ABT,1980-03-21,0.5050129890441895
ABT,1980-03-24,0.48923200368881226
ABT,1980-03-25,0.48747798800468445
ABT,1980-03-26,0.48747798800468445
ABT,1980-03-27,0.4909850060939789
ABT,1980-03-28,0.5067669749259949
ABT,1980-03-31,0.5137810111045837
ABT,1980-04-01,0.5155349969863892
ABT,1980-04-02,0.5190420150756836
ABT,1980-04-03,0.5190420150756836
ABT,1980-04-07,0.5190420150756836
ABT,1980-04-08,0.5172880291938782
ABT,1980-04-09,0.5243020057678223
ABT,1980-04-10,0.5470979809761047
ABT,1980-04-11,0.5541120171546936
ABT,1980-04-14,0.5400840044021606
ABT,1980-04-15,0.5453439950942993
ABT,1980-04-16,0.5365769863128662
ABT,1980-04-17,0.5313159823417664
ABT,1980-04-18,0.5278090238571167
ABT,1980-04-21,0.5365769863128662
ABT,1980-04-22,0.5541120171546936
ABT,1980-04-23,0.5506049990653992
ABT,1980-04-24,0.5576189756393433
ABT,1980-04-25,0.5506049990653992
ABT,1980-04-28,0.555866003036499
ABT,1980-04-29,0.5576189756393433
ABT,1980-04-30,0.5628799796104431
ABT,1980-05-01,0.5663869976997375
ABT,1980-05-02,0.5681399703025818
ABT,1980-05-05,0.5663869976997375
ABT,1980-05-06,0.5716469883918762
ABT,1980-05-07,0.5734009742736816
ABT,1980-05-08,0.5611259937286377
ABT,1980-05-09,0.5646330118179321
ABT,1980-05-12,0.5663869976997375
ABT,1980-05-13,0.5611259937286377
ABT,1980-05-14,0.5663869976997375
ABT,1980-05-15,0.5751540064811707
ABT,1980-05-16,0.569894015789032
ABT,1980-05-19,0.5663869976997375
ABT,1980-05-20,0.5663869976997375
ABT,1980-05-21,0.5681399703025818
ABT,1980-05-22,0.5751540064811707
ABT,1980-05-23,0.5944430232048035
ABT,1980-05-27,0.5961959958076477
ABT,1980-05-28,0.603210985660553
ABT,1980-05-29,0.5997040271759033
ABT,1980-05-30,0.5979499816894531
ABT,1980-06-02,0.5944430232048035
ABT,1980-06-03,0.5979499816894531
ABT,1980-06-04,0.6014569997787476
ABT,1980-06-05,0.5961959958076477
ABT,1980-06-06,0.6067180037498474
ABT,1980-06-09,0.6067180037498474
ABT,1980-06-10,0.62425297498703
ABT,1980-06-11,0.6435409784317017
ABT,1980-06-12,0.6312670111656189
ABT,1980-06-13,0.6312670111656189
ABT,1980-06-16,0.626006007194519
ABT,1980-06-17,0.6347740292549133
ABT,1980-06-18,0.6330199837684631
ABT,1980-06-19,0.6312670111656189
ABT,1980-06-20,0.62425297498703
ABT,1980-06-23,0.6154850125312805
ABT,1980-06-24,0.626006007194519
ABT,1980-06-25,0.6295130252838135
ABT,1980-06-26,0.6207460165023804
ABT,1980-06-27,0.6119779944419861
ABT,1980-06-30,0.590936005115509
ABT,1980-07-01,0.5979499816894531
ABT,1980-07-02,0.6189919710159302
ABT,1980-07-03,0.6172389984130859
ABT,1980-07-07,0.6172389984130859
ABT,1980-07-08,0.6119779944419861
ABT,1980-07-09,0.603210985660553
ABT,1980-07-10,0.5961959958076477
ABT,1980-07-11,0.5926889777183533
ABT,1980-07-14,0.5944430232048035
ABT,1980-07-15,0.5979499816894531
ABT,1980-07-16,0.5961959958076477
ABT,1980-07-17,0.603210985660553
ABT,1980-07-18,0.6067180037498474
ABT,1980-07-21,0.6277599930763245
ABT,1980-07-22,0.640034019947052
ABT,1980-07-23,0.6347740292549133
ABT,1980-07-24,0.640034019947052
ABT,1980-07-25,0.638280987739563
ABT,1980-07-28,0.640034019947052
ABT,1980-07-29,0.6558160185813904
ABT,1980-07-30,0.6751049757003784
ABT,1980-07-31,0.6751049757003784
ABT,1980-08-01,0.6768580079078674
ABT,1980-08-04,0.6786119937896729
ABT,1980-08-05,0.6803650259971619
ABT,1980-08-06,0.6803650259971619
ABT,1980-08-07,0.6908869743347168
ABT,1980-08-08,0.6891329884529114
ABT,1980-08-11,0.6996539831161499
ABT,1980-08-12,0.7031610012054443
ABT,1980-08-13,0.6943939924240112
ABT,1980-08-14,0.6891329884529114
ABT,1980-08-15,0.6891329884529114
ABT,1980-08-18,0.6786119937896729
ABT,1980-08-19,0.6751049757003784
ABT,1980-08-20,0.673350989818573
ABT,1980-08-21,0.673350989818573
ABT,1980-08-22,0.7014080286026001
ABT,1980-08-25,0.6943939924240112
ABT,1980-08-26,0.7014080286026001
ABT,1980-08-27,0.687379002571106
ABT,1980-08-28,0.6803650259971619
ABT,1980-08-29,0.6715980172157288
ABT,1980-09-02,0.6751049757003784
ABT,1980-09-03,0.6979010105133057
ABT,1980-09-04,0.6908869743347168
ABT,1980-09-05,0.6856259703636169
ABT,1980-09-08,0.6856259703636169
ABT,1980-09-09,0.6926400065422058
ABT,1980-09-10,0.7014080286026001
ABT,1980-09-11,0.7014080286026001
ABT,1980-09-12,0.6961470246315002
ABT,1980-09-15,0.6926400065422058
ABT,1980-09-16,0.7171890139579773
ABT,1980-09-17,0.7505059838294983
ABT,1980-09-18,0.7557669878005981
ABT,1980-09-19,0.7680410146713257
ABT,1980-09-22,0.7715479731559753
ABT,1980-09-23,0.748753011226654
ABT,1980-09-24,0.7434920072555542
ABT,1980-09-25,0.7329710125923157
ABT,1980-09-26,0.7294639945030212
ABT,1980-09-29,0.7189429998397827
ABT,1980-09-30,0.7224500179290771
ABT,1980-10-01,0.7294639945030212
ABT,1980-10-02,0.7364779710769653
ABT,1980-10-03,0.7434920072555542
ABT,1980-10-06,0.7452459931373596
ABT,1980-10-07,0.7540130019187927
ABT,1980-10-08,0.7592740058898926
ABT,1980-10-09,0.7505059838294983
ABT,1980-10-10,0.7364779710769653
ABT,1980-10-13,0.7399849891662598
ABT,1980-10-14,0.7329710125923157
ABT,1980-10-15,0.7294639945030212
ABT,1980-10-16,0.7084220051765442
ABT,1980-10-17,0.7154359817504883
ABT,1980-10-20,0.7189429998397827
ABT,1980-10-21,0.7049149870872498
ABT,1980-10-22,0.7154359817504883
ABT,1980-10-23,0.7136819958686829
ABT,1980-10-24,0.7154359817504883
ABT,1980-10-27,0.6943939924240112
ABT,1980-10-28,0.6926400065422058
ABT,1980-10-29,0.6961470246315002
ABT,1980-10-30,0.6680909991264343
ABT,1980-10-31,0.6979010105133057
ABT,1980-11-03,0.6979010105133057
ABT,1980-11-05,0.7066680192947388
ABT,1980-11-06,0.6926400065422058
ABT,1980-11-07,0.6751049757003784
ABT,1980-11-10,0.673350989818573
ABT,1980-11-11,0.673350989818573
ABT,1980-11-12,0.6891329884529114
ABT,1980-11-13,0.7014080286026001
ABT,1980-11-14,0.7084220051765442
ABT,1980-11-17,0.7154359817504883
ABT,1980-11-18,0.7171890139579773
ABT,1980-11-19,0.7189429998397827
ABT,1980-11-20,0.7154359817504883
ABT,1980-11-21,0.7119290232658386
ABT,1980-11-24,0.7154359817504883
ABT,1980-11-25,0.7522600293159485
ABT,1980-11-26,0.7505059838294983
ABT,1980-11-28,0.7505059838294983
ABT,1980-12-01,0.7312170267105103
ABT,1980-12-02,0.7294639945030212
ABT,1980-12-03,0.7347239851951599
ABT,1980-12-04,0.7540130019187927
ABT,1980-12-05,0.7434920072555542
ABT,1980-12-08,0.7224500179290771
ABT,1980-12-09,0.7189429998397827
ABT,1980-12-10,0.6908869743347168
ABT,1980-12-11,0.6856259703636169
ABT,1980-12-12,0.6961470246315002
ABT,1980-12-15,0.7119290232658386
ABT,1980-12-16,0.7101749777793884
ABT,1980-12-17,0.7084220051765442
ABT,1980-12-18,0.7049149870872498
ABT,1980-12-19,0.7049149870872498
ABT,1980-12-22,0.7277100086212158
ABT,1980-12-23,0.7557669878005981
ABT,1980-12-24,0.7540130019187927
ABT,1980-12-26,0.7575200200080872
ABT,1980-12-29,0.7715479731559753
ABT,1980-12-30,0.7680410146713257
ABT,1980-12-31,0.7925909757614136
ABT,1981-01-02,0.797851026058197
ABT,1981-01-05,0.8013579845428467
ABT,1981-01-06,0.8259069919586182
ABT,1981-01-07,0.8329219818115234
ABT,1981-01-08,0.8381819725036621
ABT,1981-01-09,0.8276609778404236
ABT,1981-01-12,0.8136330246925354
ABT,1981-01-13,0.8031119704246521
ABT,1981-01-14,0.797851026058197
ABT,1981-01-15,0.782069981098175
ABT,1981-01-16,0.7908369898796082
ABT,1981-01-19,0.797851026058197
ABT,1981-01-20,0.782069981098175
ABT,1981-01-21,0.7908369898796082
ABT,1981-01-22,0.7697950005531311
ABT,1981-01-23,0.7592740058898926
ABT,1981-01-26,0.7610269784927368
ABT,1981-01-27,0.7645339965820312
ABT,1981-01-28,0.7645339965820312
ABT,1981-01-29,0.7715479731559753
ABT,1981-01-30,0.7715479731559753
ABT,1981-02-02,0.7662879824638367
ABT,1981-02-03,0.782069981098175
ABT,1981-02-04,0.7733020186424255
ABT,1981-02-05,0.7925909757614136
ABT,1981-02-06,0.8048650026321411
ABT,1981-02-09,0.8048650026321411
ABT,1981-02-10,0.810126006603241
ABT,1981-02-11,0.8118789792060852
ABT,1981-02-12,0.8013579845428467
ABT,1981-02-13,0.8048650026321411
ABT,1981-02-17,0.8083720207214355
ABT,1981-02-18,0.8276609778404236
ABT,1981-02-19,0.8171399831771851
ABT,1981-02-20,0.8206470012664795
ABT,1981-02-23,0.8066189885139465
ABT,1981-02-24,0.810126006603241
ABT,1981-02-25,0.8066189885139465
ABT,1981-02-26,0.8346750140190125
ABT,1981-02-27,0.8399360179901123
ABT,1981-03-02,0.8539639711380005
ABT,1981-03-03,0.8346750140190125
ABT,1981-03-04,0.8346750140190125
ABT,1981-03-05,0.8171399831771851
ABT,1981-03-06,0.8206470012664795
ABT,1981-03-09,0.8223999738693237
ABT,1981-03-10,0.8241540193557739
ABT,1981-03-11,0.8223999738693237
ABT,1981-03-12,0.8364289999008179
ABT,1981-03-13,0.8416889905929565
ABT,1981-03-16,0.8381819725036621
ABT,1981-03-17,0.8276609778404236
ABT,1981-03-18,0.831167995929718
ABT,1981-03-19,0.8259069919586182
ABT,1981-03-20,0.8399360179901123
ABT,1981-03-23,0.8522099852561951
ABT,1981-03-24,0.8364289999008179
ABT,1981-03-25,0.8416889905929565
ABT,1981-03-26,0.8276609778404236
ABT,1981-03-27,0.8259069919586182
ABT,1981-03-30,0.8381819725036621
ABT,1981-03-31,0.8416889905929565
ABT,1981-04-01,0.8416889905929565
ABT,1981-04-02,0.8381819725036621
ABT,1981-04-03,0.8276609778404236
ABT,1981-04-06,0.8171399831771851
ABT,1981-04-07,0.810126006603241
ABT,1981-04-08,0.810126006603241
ABT,1981-04-09,0.8329219818115234
ABT,1981-04-10,0.8381819725036621
ABT,1981-04-13,0.8329219818115234
ABT,1981-04-14,0.8346750140190125
ABT,1981-04-15,0.8346750140190125
ABT,1981-04-16,0.8346750140190125
ABT,1981-04-20,0.8276609778404236
ABT,1981-04-21,0.8259069919586182
ABT,1981-04-22,0.8259069919586182
ABT,1981-04-23,0.8276609778404236
ABT,1981-04-24,0.8276609778404236
ABT,1981-04-27,0.8276609778404236
ABT,1981-04-28,0.8206470012664795
ABT,1981-04-29,0.8171399831771851
ABT,1981-04-30,0.810126006603241
ABT,1981-05-01,0.8031119704246521
ABT,1981-05-04,0.8031119704246521
ABT,1981-05-05,0.7908369898796082
ABT,1981-05-06,0.7855769991874695
ABT,1981-05-07,0.796097993850708
ABT,1981-05-08,0.7996050119400024
ABT,1981-05-11,0.7855769991874695
ABT,1981-05-12,0.7803159952163696
ABT,1981-05-13,0.7838230133056641
ABT,1981-05-14,0.7855769991874695
ABT,1981-05-15,0.7908369898796082
ABT,1981-05-18,0.8031119704246521
ABT,1981-05-19,0.7943440079689026
ABT,1981-05-20,0.7855769991874695
ABT,1981-05-21,0.7908369898796082
ABT,1981-05-22,0.7908369898796082
ABT,1981-05-26,0.7908369898796082
ABT,1981-05-27,0.7890840172767639
ABT,1981-05-28,0.7838230133056641
ABT,1981-05-29,0.782069981098175
ABT,1981-06-01,0.7925909757614136
ABT,1981-06-02,0.7890840172767639
ABT,1981-06-03,0.7785620093345642
ABT,1981-06-04,0.782069981098175
ABT,1981-06-05,0.7855769991874695
ABT,1981-06-08,0.8066189885139465
ABT,1981-06-09,0.8136330246925354
ABT,1981-06-10,0.831167995929718
ABT,1981-06-11,0.8557170033454895
ABT,1981-06-12,0.8627309799194336
ABT,1981-06-15,0.8381819725036621
ABT,1981-06-16,0.845196008682251
ABT,1981-06-17,0.8767600059509277
ABT,1981-06-18,0.8837739825248718
ABT,1981-06-19,0.8627309799194336
ABT,1981-06-22,0.8627309799194336
ABT,1981-06-23,0.8697450160980225
ABT,1981-06-24,0.8802670240402222
ABT,1981-06-25,0.8837739825248718
ABT,1981-06-26,0.8872810006141663
ABT,1981-06-29,0.8802670240402222
ABT,1981-06-30,0.8837739825248718
ABT,1981-07-01,0.8592240214347839
ABT,1981-07-02,0.8346750140190125
ABT,1981-07-06,0.810126006603241
ABT,1981-07-07,0.810126006603241
ABT,1981-07-08,0.7925909757614136
ABT,1981-07-09,0.796097993850708
ABT,1981-07-10,0.796097993850708
ABT,1981-07-13,0.782069981098175
ABT,1981-07-14,0.796097993850708
ABT,1981-07-15,0.8171399831771851
ABT,1981-07-16,0.8066189885139465
ABT,1981-07-17,0.8136330246925354
ABT,1981-07-20,0.8136330246925354
ABT,1981-07-21,0.7890840172767639
ABT,1981-07-22,0.7715479731559753
ABT,1981-07-23,0.7399849891662598
ABT,1981-07-24,0.7364779710769653
ABT,1981-07-27,0.7680410146713257
ABT,1981-07-28,0.7645339965820312
ABT,1981-07-29,0.7575200200080872
ABT,1981-07-30,0.7645339965820312
ABT,1981-07-31,0.7785620093345642
ABT,1981-08-03,0.7645339965820312
ABT,1981-08-04,0.7750549912452698
ABT,1981-08-05,0.7785620093345642
ABT,1981-08-06,0.7855769991874695
ABT,1981-08-07,0.7890840172767639
ABT,1981-08-10,0.796097993850708
ABT,1981-08-11,0.7996050119400024
ABT,1981-08-12,0.7925909757614136
ABT,1981-08-13,0.7925909757614136
ABT,1981-08-14,0.7750549912452698
ABT,1981-08-17,0.7294639945030212
ABT,1981-08-18,0.7329710125923157
ABT,1981-08-19,0.7575200200080872
ABT,1981-08-20,0.7540130019187927
ABT,1981-08-21,0.7575200200080872
ABT,1981-08-24,0.7680410146713257
ABT,1981-08-25,0.7540130019187927
ABT,1981-08-26,0.7364779710769653
ABT,1981-08-27,0.7399849891662598
ABT,1981-08-28,0.7434920072555542
ABT,1981-08-31,0.7329710125923157
ABT,1981-09-01,0.7294639945030212
ABT,1981-09-02,0.7119290232658386
ABT,1981-09-03,0.687379002571106
ABT,1981-09-04,0.673350989818573
ABT,1981-09-08,0.673350989818573
ABT,1981-09-09,0.6838719844818115
ABT,1981-09-10,0.7014080286026001
ABT,1981-09-11,0.7119290232658386
ABT,1981-09-14,0.7084220051765442
ABT,1981-09-15,0.7154359817504883
ABT,1981-09-16,0.7189429998397827
ABT,1981-09-17,0.7119290232658386
ABT,1981-09-18,0.7119290232658386
ABT,1981-09-21,0.7189429998397827
ABT,1981-09-22,0.7119290232658386
ABT,1981-09-23,0.7014080286026001
ABT,1981-09-24,0.6838719844818115
ABT,1981-09-25,0.6803650259971619
ABT,1981-09-28,0.7014080286026001
ABT,1981-09-29,0.7224500179290771
ABT,1981-09-30,0.7294639945030212
ABT,1981-10-01,0.7364779710769653
ABT,1981-10-02,0.7785620093345642
ABT,1981-10-05,0.7715479731559753
ABT,1981-10-06,0.7610269784927368
ABT,1981-10-07,0.7715479731559753
ABT,1981-10-08,0.7890840172767639
ABT,1981-10-09,0.7645339965820312
ABT,1981-10-12,0.7855769991874695
ABT,1981-10-13,0.782069981098175
ABT,1981-10-14,0.7610269784927368
ABT,1981-10-15,0.7645339965820312
ABT,1981-10-16,0.7540130019187927
ABT,1981-10-19,0.7469990253448486
ABT,1981-10-20,0.7505059838294983
ABT,1981-10-21,0.7364779710769653
ABT,1981-10-22,0.7364779710769653
ABT,1981-10-23,0.7294639945030212
ABT,1981-10-26,0.7154359817504883
ABT,1981-10-27,0.7119290232658386
ABT,1981-10-28,0.7434920072555542
ABT,1981-10-29,0.7750549912452698
ABT,1981-10-30,0.7890840172767639
ABT,1981-11-02,0.8066189885139465
ABT,1981-11-03,0.8136330246925354
ABT,1981-11-04,0.8066189885139465
ABT,1981-11-05,0.8171399831771851
ABT,1981-11-06,0.7996050119400024
ABT,1981-11-09,0.8066189885139465
ABT,1981-11-10,0.7996050119400024
ABT,1981-11-11,0.8066189885139465
ABT,1981-11-12,0.7925909757614136
ABT,1981-11-13,0.782069981098175
ABT,1981-11-16,0.7750549912452698
ABT,1981-11-17,0.8136330246925354
ABT,1981-11-18,0.8066189885139465
ABT,1981-11-19,0.8066189885139465
ABT,1981-11-20,0.8031119704246521
ABT,1981-11-23,0.8276609778404236
ABT,1981-11-24,0.8276609778404236
ABT,1981-11-25,0.8136330246925354
ABT,1981-11-27,0.8136330246925354
ABT,1981-11-30,0.831167995929718
ABT,1981-12-01,0.8241540193557739
ABT,1981-12-02,0.8031119704246521
ABT,1981-12-03,0.796097993850708
ABT,1981-12-04,0.8136330246925354
ABT,1981-12-07,0.8066189885139465
ABT,1981-12-08,0.8066189885139465
ABT,1981-12-09,0.7996050119400024
ABT,1981-12-10,0.7925909757614136
ABT,1981-12-11,0.8031119704246521
ABT,1981-12-14,0.7925909757614136
ABT,1981-12-15,0.796097993850708
ABT,1981-12-16,0.7890840172767639
ABT,1981-12-17,0.7855769991874695
ABT,1981-12-18,0.7855769991874695
ABT,1981-12-21,0.782069981098175
ABT,1981-12-22,0.782069981098175
ABT,1981-12-23,0.7890840172767639
ABT,1981-12-24,0.782069981098175
ABT,1981-12-28,0.7715479731559753
ABT,1981-12-29,0.7540130019187927
ABT,1981-12-30,0.7680410146713257
ABT,1981-12-31,0.7575200200080872
ABT,1982-01-04,0.7575200200080872
ABT,1982-01-05,0.7540130019187927
ABT,1982-01-06,0.7329710125923157
ABT,1982-01-07,0.7399849891662598
ABT,1982-01-08,0.7399849891662598
ABT,1982-01-11,0.7364779710769653
ABT,1982-01-12,0.7119290232658386
ABT,1982-01-13,0.7259569764137268
ABT,1982-01-14,0.7399849891662598
ABT,1982-01-15,0.7469990253448486
ABT,1982-01-18,0.7645339965820312
ABT,1982-01-19,0.7645339965820312
ABT,1982-01-20,0.7434920072555542
ABT,1982-01-21,0.7469990253448486
ABT,1982-01-22,0.7364779710769653
ABT,1982-01-25,0.7329710125923157
ABT,1982-01-26,0.7399849891662598
ABT,1982-01-27,0.7540130019187927
ABT,1982-01-28,0.7855769991874695
ABT,1982-01-29,0.8136330246925354
ABT,1982-02-01,0.7785620093345642
ABT,1982-02-02,0.8066189885139465
ABT,1982-02-03,0.8031119704246521
ABT,1982-02-04,0.8031119704246521
ABT,1982-02-05,0.8171399831771851
ABT,1982-02-08,0.8276609778404236
ABT,1982-02-09,0.8171399831771851
ABT,1982-02-10,0.810126006603241
ABT,1982-02-11,0.8066189885139465
ABT,1982-02-12,0.8241540193557739
ABT,1982-02-16,0.831167995929718
ABT,1982-02-17,0.8276609778404236
ABT,1982-02-18,0.8276609778404236
ABT,1982-02-19,0.8136330246925354
ABT,1982-02-22,0.7996050119400024
ABT,1982-02-23,0.7996050119400024
ABT,1982-02-24,0.810126006603241
ABT,1982-02-25,0.810126006603241
ABT,1982-02-26,0.8066189885139465
ABT,1982-03-01,0.8136330246925354
ABT,1982-03-02,0.8206470012664795
ABT,1982-03-03,0.8171399831771851
ABT,1982-03-04,0.7925909757614136
ABT,1982-03-05,0.7925909757614136
ABT,1982-03-08,0.7715479731559753
ABT,1982-03-09,0.7785620093345642
ABT,1982-03-10,0.7645339965820312
ABT,1982-03-11,0.7715479731559753
ABT,1982-03-12,0.7610269784927368
ABT,1982-03-15,0.7575200200080872
ABT,1982-03-16,0.7680410146713257
ABT,1982-03-17,0.7680410146713257
ABT,1982-03-18,0.7750549912452698
ABT,1982-03-19,0.7785620093345642
ABT,1982-03-22,0.7855769991874695
ABT,1982-03-23,0.8171399831771851
ABT,1982-03-24,0.8241540193557739
ABT,1982-03-25,0.845196008682251
ABT,1982-03-26,0.8206470012664795
ABT,1982-03-29,0.8346750140190125
ABT,1982-03-30,0.831167995929718
ABT,1982-03-31,0.8136330246925354
ABT,1982-04-01,0.810126006603241
ABT,1982-04-02,0.8241540193557739
ABT,1982-04-05,0.8136330246925354
ABT,1982-04-06,0.8171399831771851
ABT,1982-04-07,0.8276609778404236
ABT,1982-04-08,0.8276609778404236
ABT,1982-04-12,0.831167995929718
ABT,1982-04-13,0.8276609778404236
ABT,1982-04-14,0.8241540193557739
ABT,1982-04-15,0.831167995929718
ABT,1982-04-16,0.8346750140190125
ABT,1982-04-19,0.8557170033454895
ABT,1982-04-20,0.8487030267715454
ABT,1982-04-21,0.8416889905929565
ABT,1982-04-22,0.8557170033454895
ABT,1982-04-23,0.866237998008728
ABT,1982-04-26,0.8732519745826721
ABT,1982-04-27,0.8522099852561951
ABT,1982-04-28,0.8487030267715454
ABT,1982-04-29,0.845196008682251
ABT,1982-04-30,0.8557170033454895
ABT,1982-05-03,0.8627309799194336
ABT,1982-05-04,0.8802670240402222
ABT,1982-05-05,0.8837739825248718
ABT,1982-05-06,0.8907880187034607
ABT,1982-05-07,0.8907880187034607
ABT,1982-05-10,0.8767600059509277
ABT,1982-05-11,0.8837739825248718
ABT,1982-05-12,0.8767600059509277
ABT,1982-05-13,0.8837739825248718
ABT,1982-05-14,0.8767600059509277
ABT,1982-05-17,0.866237998008728
ABT,1982-05-18,0.8697450160980225
ABT,1982-05-19,0.8557170033454895
ABT,1982-05-20,0.8487030267715454
ABT,1982-05-21,0.8416889905929565
ABT,1982-05-24,0.831167995929718
ABT,1982-05-25,0.8276609778404236
ABT,1982-05-26,0.8171399831771851
ABT,1982-05-27,0.8136330246925354
ABT,1982-05-28,0.810126006603241
ABT,1982-06-01,0.810126006603241
ABT,1982-06-02,0.8241540193557739
ABT,1982-06-03,0.831167995929718
ABT,1982-06-04,0.8171399831771851
ABT,1982-06-07,0.8066189885139465
ABT,1982-06-08,0.8066189885139465
ABT,1982-06-09,0.7996050119400024
ABT,1982-06-10,0.810126006603241
ABT,1982-06-11,0.8031119704246521
ABT,1982-06-14,0.7855769991874695
ABT,1982-06-15,0.7925909757614136
ABT,1982-06-16,0.7890840172767639
ABT,1982-06-17,0.782069981098175
ABT,1982-06-18,0.7785620093345642
ABT,1982-06-21,0.782069981098175
ABT,1982-06-22,0.7855769991874695
ABT,1982-06-23,0.831167995929718
ABT,1982-06-24,0.8171399831771851
ABT,1982-06-25,0.7996050119400024
ABT,1982-06-28,0.810126006603241
ABT,1982-06-29,0.810126006603241
ABT,1982-06-30,0.8031119704246521
ABT,1982-07-01,0.796097993850708
ABT,1982-07-02,0.796097993850708
ABT,1982-07-06,0.7890840172767639
ABT,1982-07-07,0.7996050119400024
ABT,1982-07-08,0.7996050119400024
ABT,1982-07-09,0.7996050119400024
ABT,1982-07-12,0.831167995929718
ABT,1982-07-13,0.8487030267715454
ABT,1982-07-14,0.8487030267715454
ABT,1982-07-15,0.8592240214347839
ABT,1982-07-16,0.8872810006141663
ABT,1982-07-19,0.8942949771881104
ABT,1982-07-20,0.9013090133666992
ABT,1982-07-21,0.8907880187034607
ABT,1982-07-22,0.9048159718513489
ABT,1982-07-23,0.866237998008728
ABT,1982-07-26,0.845196008682251
ABT,1982-07-27,0.8557170033454895
ABT,1982-07-28,0.8522099852561951
ABT,1982-07-29,0.8416889905929565
ABT,1982-07-30,0.845196008682251
ABT,1982-08-02,0.8732519745826721
ABT,1982-08-03,0.8522099852561951
ABT,1982-08-04,0.8241540193557739
ABT,1982-08-05,0.831167995929718
ABT,1982-08-06,0.8136330246925354
ABT,1982-08-09,0.8031119704246521
ABT,1982-08-10,0.8136330246925354
ABT,1982-08-11,0.8066189885139465
ABT,1982-08-12,0.8031119704246521
ABT,1982-08-13,0.8136330246925354
ABT,1982-08-16,0.8171399831771851
ABT,1982-08-17,0.8487030267715454
ABT,1982-08-18,0.8487030267715454
ABT,1982-08-19,0.8627309799194336
ABT,1982-08-20,0.8837739825248718
ABT,1982-08-23,0.8872810006141663
ABT,1982-08-24,0.9048159718513489
ABT,1982-08-25,0.9258580207824707
ABT,1982-08-26,0.9363790154457092
ABT,1982-08-27,0.9293649792671204
ABT,1982-08-30,0.9539139866828918
ABT,1982-08-31,0.981971025466919
ABT,1982-09-01,0.9749569892883301
ABT,1982-09-02,0.9959989786148071
ABT,1982-09-03,1.0170409679412842
ABT,1982-09-07,1.003013014793396
ABT,1982-09-08,1.024055004119873
ABT,1982-09-09,0.9995059967041016
ABT,1982-09-10,0.9749569892883301
ABT,1982-09-13,1.003013014793396
ABT,1982-09-14,1.0170409679412842
ABT,1982-09-15,1.052111029624939
ABT,1982-09-16,1.024055004119873
ABT,1982-09-17,0.9959989786148071
ABT,1982-09-20,1.0065200328826904
ABT,1982-09-21,1.0380829572677612
ABT,1982-09-22,1.031069040298462
ABT,1982-09-23,1.0380829572677612
ABT,1982-09-24,1.0345760583877563
ABT,1982-09-27,1.0275620222091675
ABT,1982-09-28,1.024055004119873
ABT,1982-09-29,0.988985002040863
ABT,1982-09-30,0.9784640073776245
ABT,1982-10-01,0.9854779839515686
ABT,1982-10-04,0.988985002040863
ABT,1982-10-05,0.9924920201301575
ABT,1982-10-06,1.024055004119873
ABT,1982-10-07,1.0486040115356445
ABT,1982-10-08,1.066140055656433
ABT,1982-10-11,1.0731539726257324
ABT,1982-10-12,1.0801680088043213
ABT,1982-10-13,1.0731539726257324
ABT,1982-10-14,1.0380829572677612
ABT,1982-10-15,1.0626330375671387
ABT,1982-10-18,1.0801680088043213
ABT,1982-10-19,1.0591260194778442
ABT,1982-10-20,1.0801680088043213
ABT,1982-10-21,1.0836750268936157
ABT,1982-10-22,1.052111029624939
ABT,1982-10-25,1.0345760583877563
ABT,1982-10-26,1.0415899753570557
ABT,1982-10-27,1.0415899753570557
ABT,1982-10-28,1.0415899753570557
ABT,1982-10-29,1.04509699344635
ABT,1982-11-01,1.0626330375671387
ABT,1982-11-02,1.0871820449829102
ABT,1982-11-03,1.1012099981307983
ABT,1982-11-04,1.118744969367981
ABT,1982-11-05,1.118744969367981
ABT,1982-11-08,1.1152379512786865
ABT,1982-11-09,1.1117310523986816
ABT,1982-11-10,1.066140055656433
ABT,1982-11-11,1.0871820449829102
ABT,1982-11-12,1.0836750268936157
ABT,1982-11-15,1.0731539726257324
ABT,1982-11-16,1.0380829572677612
ABT,1982-11-17,1.0556180477142334
ABT,1982-11-18,1.052111029624939
ABT,1982-11-19,1.04509699344635
ABT,1982-11-22,1.003013014793396
ABT,1982-11-23,0.9644349813461304
ABT,1982-11-24,1.0170409679412842
ABT,1982-11-26,1.0345760583877563
ABT,1982-11-29,1.04509699344635
ABT,1982-11-30,1.0731539726257324
ABT,1982-12-01,1.097702980041504
ABT,1982-12-02,1.0801680088043213
ABT,1982-12-03,1.0556180477142334
ABT,1982-12-06,1.0591260194778442
ABT,1982-12-07,1.066140055656433
ABT,1982-12-08,1.0626330375671387
ABT,1982-12-09,1.069646954536438
ABT,1982-12-10,1.0871820449829102
ABT,1982-12-13,1.118744969367981
ABT,1982-12-14,1.1257590055465698
ABT,1982-12-15,1.0941959619522095
ABT,1982-12-16,1.0836750268936157
ABT,1982-12-17,1.0871820449829102
ABT,1982-12-20,1.0766609907150269
ABT,1982-12-21,1.0871820449829102
ABT,1982-12-22,1.0941959619522095
ABT,1982-12-23,1.1082240343093872
ABT,1982-12-27,1.1047170162200928
ABT,1982-12-28,1.097702980041504
ABT,1982-12-29,1.0941959619522095
ABT,1982-12-30,1.0836750268936157
ABT,1982-12-31,1.0871820449829102
ABT,1983-01-03,1.0380829572677612
ABT,1983-01-04,1.0626330375671387
ABT,1983-01-05,1.069646954536438
ABT,1983-01-06,1.090688943862915
ABT,1983-01-07,1.0941959619522095
ABT,1983-01-10,1.1257590055465698
ABT,1983-01-11,1.1292660236358643
ABT,1983-01-12,1.1468009948730469
ABT,1983-01-13,1.1503089666366577
ABT,1983-01-14,1.1432939767837524
ABT,1983-01-17,1.1327730417251587
ABT,1983-01-18,1.1222519874572754
ABT,1983-01-19,1.1362799406051636
ABT,1983-01-20,1.1573230028152466
ABT,1983-01-21,1.1152379512786865
ABT,1983-01-24,1.1012099981307983
ABT,1983-01-25,1.1152379512786865
ABT,1983-01-26,1.1362799406051636
ABT,1983-01-27,1.1678440570831299
ABT,1983-01-28,1.1503089666366577
ABT,1983-01-31,1.1327730417251587
ABT,1983-02-01,1.097702980041504
ABT,1983-02-02,1.118744969367981
ABT,1983-02-03,1.1152379512786865
ABT,1983-02-04,1.1152379512786865
ABT,1983-02-07,1.0731539726257324
ABT,1983-02-08,1.0486040115356445
ABT,1983-02-09,1.0275620222091675
ABT,1983-02-10,1.04509699344635
ABT,1983-02-11,1.0591260194778442
ABT,1983-02-14,1.097702980041504
ABT,1983-02-15,1.0836750268936157
ABT,1983-02-16,1.090688943862915
ABT,1983-02-17,1.0836750268936157
ABT,1983-02-18,1.097702980041504
ABT,1983-02-22,1.097702980041504
ABT,1983-02-23,1.1152379512786865
ABT,1983-02-24,1.1362799406051636
ABT,1983-02-25,1.1292660236358643
ABT,1983-02-28,1.1257590055465698
ABT,1983-03-01,1.1327730417251587
ABT,1983-03-02,1.1713509559631348
ABT,1983-03-03,1.1994069814682007
ABT,1983-03-04,1.2344770431518555
ABT,1983-03-07,1.2344770431518555
ABT,1983-03-08,1.230970025062561
ABT,1983-03-09,1.2449990510940552
ABT,1983-03-10,1.2064210176467896
ABT,1983-03-11,1.2064210176467896
ABT,1983-03-14,1.2064210176467896
ABT,1983-03-15,1.188886046409607
ABT,1983-03-16,1.1923929452896118
ABT,1983-03-17,1.1923929452896118
ABT,1983-03-18,1.1853790283203125
ABT,1983-03-21,1.1958999633789062
ABT,1983-03-22,1.188886046409607
ABT,1983-03-23,1.2204489707946777
ABT,1983-03-24,1.2274630069732666
ABT,1983-03-25,1.2274630069732666
ABT,1983-03-28,1.2064210176467896
ABT,1983-03-29,1.2134350538253784
ABT,1983-03-30,1.2064210176467896
ABT,1983-03-31,1.2064210176467896
ABT,1983-04-04,1.1994069814682007
ABT,1983-04-05,1.2029139995574951
ABT,1983-04-06,1.188886046409607
ABT,1983-04-07,1.1994069814682007
ABT,1983-04-08,1.1923929452896118
ABT,1983-04-11,1.1958999633789062
ABT,1983-04-12,1.2064210176467896
ABT,1983-04-13,1.2239559888839722
ABT,1983-04-14,1.24850594997406
ABT,1983-04-15,1.2590270042419434
ABT,1983-04-18,1.2520129680633545
ABT,1983-04-19,1.24850594997406
ABT,1983-04-20,1.2835760116577148
ABT,1983-04-21,1.2835760116577148
ABT,1983-04-22,1.3011109828948975
ABT,1983-04-25,1.304618000984192
ABT,1983-04-26,1.325659990310669
ABT,1983-04-27,1.3081250190734863
ABT,1983-04-28,1.3151390552520752
ABT,1983-04-29,1.304618000984192
ABT,1983-05-02,1.2695480585098267
ABT,1983-05-03,1.2695480585098267
ABT,1983-05-04,1.255519986152649
ABT,1983-05-05,1.2590270042419434
ABT,1983-05-06,1.2800689935684204
ABT,1983-05-09,1.276561975479126
ABT,1983-05-10,1.276561975479126
ABT,1983-05-11,1.276561975479126
ABT,1983-05-12,1.2730549573898315
ABT,1983-05-13,1.2730549573898315
ABT,1983-05-16,1.2590270042419434
ABT,1983-05-17,1.2695480585098267
ABT,1983-05-18,1.276561975479126
ABT,1983-05-19,1.2520129680633545
ABT,1983-05-20,1.24850594997406
ABT,1983-05-23,1.2344770431518555
ABT,1983-05-24,1.230970025062561
ABT,1983-05-25,1.230970025062561
ABT,1983-05-26,1.2344770431518555
ABT,1983-05-27,1.2274630069732666
ABT,1983-05-31,1.2169419527053833
ABT,1983-06-01,1.1994069814682007
ABT,1983-06-02,1.188886046409607
ABT,1983-06-03,1.2029139995574951
ABT,1983-06-06,1.2134350538253784
ABT,1983-06-07,1.2379839420318604
ABT,1983-06-08,1.2274630069732666
ABT,1983-06-09,1.2379839420318604
ABT,1983-06-10,1.1994069814682007
ABT,1983-06-13,1.1853790283203125
ABT,1983-06-14,1.2134350538253784
ABT,1983-06-15,1.2625340223312378
ABT,1983-06-16,1.3116320371627808
ABT,1983-06-17,1.3326740264892578
ABT,1983-06-20,1.325659990310669
ABT,1983-06-21,1.297603964805603
ABT,1983-06-22,1.297603964805603
ABT,1983-06-23,1.276561975479126
ABT,1983-06-24,1.3572239875793457
ABT,1983-06-27,1.3326740264892578
ABT,1983-06-28,1.3361819982528687
ABT,1983-06-29,1.3291670083999634
ABT,1983-06-30,1.3502099514007568
ABT,1983-07-01,1.3642380237579346
ABT,1983-07-05,1.339689016342163
ABT,1983-07-06,1.3537169694900513
ABT,1983-07-07,1.339689016342163
ABT,1983-07-08,1.3291670083999634
ABT,1983-07-11,1.297603964805603
ABT,1983-07-12,1.2730549573898315
ABT,1983-07-13,1.2590270042419434
ABT,1983-07-14,1.304618000984192
ABT,1983-07-15,1.325659990310669
ABT,1983-07-18,1.3221529722213745
ABT,1983-07-19,1.3572239875793457
ABT,1983-07-20,1.3747589588165283
ABT,1983-07-21,1.3922940492630005
ABT,1983-07-22,1.388787031173706
ABT,1983-07-25,1.3958009481430054
ABT,1983-07-26,1.4203499555587769
ABT,1983-07-27,1.388787031173706
ABT,1983-07-28,1.3537169694900513
ABT,1983-07-29,1.3642380237579346
ABT,1983-08-01,1.3431960344314575
ABT,1983-08-02,1.3291670083999634
ABT,1983-08-03,1.3326740264892578
ABT,1983-08-04,1.3291670083999634
ABT,1983-08-05,1.339689016342163
ABT,1983-08-08,1.31864595413208
ABT,1983-08-09,1.3011109828948975
ABT,1983-08-10,1.3326740264892578
ABT,1983-08-11,1.3361819982528687
ABT,1983-08-12,1.3151390552520752
ABT,1983-08-15,1.339689016342163
ABT,1983-08-16,1.325659990310669
ABT,1983-08-17,1.3326740264892578
ABT,1983-08-18,1.3361819982528687
ABT,1983-08-19,1.339689016342163
ABT,1983-08-22,1.3431960344314575
ABT,1983-08-23,1.346703052520752
ABT,1983-08-24,1.346703052520752
ABT,1983-08-25,1.3291670083999634
ABT,1983-08-26,1.31864595413208
ABT,1983-08-29,1.3081250190734863
ABT,1983-08-30,1.3081250190734863
ABT,1983-08-31,1.31864595413208
ABT,1983-09-01,1.3361819982528687
ABT,1983-09-02,1.339689016342163
ABT,1983-09-06,1.3712519407272339
ABT,1983-09-07,1.367745041847229
ABT,1983-09-08,1.3502099514007568
ABT,1983-09-09,1.3607310056686401
ABT,1983-09-12,1.3431960344314575
ABT,1983-09-13,1.3221529722213745
ABT,1983-09-14,1.3291670083999634
ABT,1983-09-15,1.3116320371627808
ABT,1983-09-16,1.3151390552520752
ABT,1983-09-19,1.3537169694900513
ABT,1983-09-20,1.3958009481430054
ABT,1983-09-21,1.3852800130844116
ABT,1983-09-22,1.4273649454116821
ABT,1983-09-23,1.416843056678772
ABT,1983-09-26,1.4273649454116821
ABT,1983-09-27,1.409829020500183
ABT,1983-09-28,1.4063220024108887
ABT,1983-09-29,1.3642380237579346
ABT,1983-09-30,1.3572239875793457
ABT,1983-10-03,1.3747589588165283
ABT,1983-10-04,1.388787031173706
ABT,1983-10-05,1.4028149843215942
ABT,1983-10-06,1.4519139528274536
ABT,1983-10-07,1.462435007095337
ABT,1983-10-10,1.4869840145111084
ABT,1983-10-11,1.4484070539474487
ABT,1983-10-12,1.4484070539474487
ABT,1983-10-13,1.4378859996795654
ABT,1983-10-14,1.455420970916748
ABT,1983-10-17,1.4729559421539307
ABT,1983-10-18,1.4484070539474487
ABT,1983-10-19,1.4413930177688599
ABT,1983-10-20,1.4484070539474487
ABT,1983-10-21,1.4378859996795654
ABT,1983-10-24,1.4378859996795654
ABT,1983-10-25,1.4449000358581543
ABT,1983-10-26,1.4378859996795654
ABT,1983-10-27,1.4308719635009766
ABT,1983-10-28,1.4203499555587769
ABT,1983-10-31,1.4203499555587769
ABT,1983-11-01,1.4273649454116821
ABT,1983-11-02,1.4378859996795654
ABT,1983-11-03,1.4028149843215942
ABT,1983-11-04,1.3922940492630005
ABT,1983-11-07,1.3782659769058228
ABT,1983-11-08,1.3922940492630005
ABT,1983-11-09,1.388787031173706
ABT,1983-11-10,1.3782659769058228
ABT,1983-11-11,1.3817729949951172
ABT,1983-11-14,1.3922940492630005
ABT,1983-11-15,1.4063220024108887
ABT,1983-11-16,1.3817729949951172
ABT,1983-11-17,1.3431960344314575
ABT,1983-11-18,1.3151390552520752
ABT,1983-11-21,1.3151390552520752
ABT,1983-11-22,1.276561975479126
ABT,1983-11-23,1.2695480585098267
ABT,1983-11-25,1.2625340223312378
ABT,1983-11-28,1.255519986152649
ABT,1983-11-29,1.2660410404205322
ABT,1983-11-30,1.2590270042419434
ABT,1983-12-01,1.1853790283203125
ABT,1983-12-02,1.2204489707946777
ABT,1983-12-05,1.2274630069732666
ABT,1983-12-06,1.24850594997406
ABT,1983-12-07,1.2660410404205322
ABT,1983-12-08,1.2590270042419434
ABT,1983-12-09,1.24850594997406
ABT,1983-12-12,1.2414909601211548
ABT,1983-12-13,1.2660410404205322
ABT,1983-12-14,1.24850594997406
ABT,1983-12-15,1.2169419527053833
ABT,1983-12-16,1.2520129680633545
ABT,1983-12-19,1.2835760116577148
ABT,1983-12-20,1.2870830297470093
ABT,1983-12-21,1.2870830297470093
ABT,1983-12-22,1.2800689935684204
ABT,1983-12-23,1.276561975479126
ABT,1983-12-27,1.2695480585098267
ABT,1983-12-28,1.2590270042419434
ABT,1983-12-29,1.2730549573898315
ABT,1983-12-30,1.2695480585098267
ABT,1984-01-03,1.2905900478363037
ABT,1984-01-04,1.3326740264892578
ABT,1984-01-05,1.346703052520752
ABT,1984-01-06,1.3431960344314575
ABT,1984-01-09,1.325659990310669
ABT,1984-01-10,1.3116320371627808
ABT,1984-01-11,1.2905900478363037
ABT,1984-01-12,1.2730549573898315
ABT,1984-01-13,1.2520129680633545
ABT,1984-01-16,1.276561975479126
ABT,1984-01-17,1.276561975479126
ABT,1984-01-18,1.3081250190734863
ABT,1984-01-19,1.3081250190734863
ABT,1984-01-20,1.297603964805603
ABT,1984-01-23,1.2660410404205322
ABT,1984-01-24,1.255519986152649
ABT,1984-01-25,1.24850594997406
ABT,1984-01-26,1.2344770431518555
ABT,1984-01-27,1.230970025062561
ABT,1984-01-30,1.2239559888839722
ABT,1984-01-31,1.2239559888839722
ABT,1984-02-01,1.2414909601211548
ABT,1984-02-02,1.2835760116577148
ABT,1984-02-03,1.2800689935684204
ABT,1984-02-06,1.2800689935684204
ABT,1984-02-07,1.2590270042419434
ABT,1984-02-08,1.230970025062561
ABT,1984-02-09,1.2379839420318604
ABT,1984-02-10,1.24850594997406
ABT,1984-02-13,1.24850594997406
ABT,1984-02-14,1.2730549573898315
ABT,1984-02-15,1.2835760116577148
ABT,1984-02-16,1.276561975479126
ABT,1984-02-17,1.2625340223312378
ABT,1984-02-21,1.2204489707946777
ABT,1984-02-22,1.1853790283203125
ABT,1984-02-23,1.1643370389938354
ABT,1984-02-24,1.1923929452896118
ABT,1984-02-27,1.2204489707946777
ABT,1984-02-28,1.1853790283203125
ABT,1984-02-29,1.1853790283203125
ABT,1984-03-01,1.1783649921417236
ABT,1984-03-02,1.1327730417251587
ABT,1984-03-05,1.1257590055465698
ABT,1984-03-06,1.1292660236358643
ABT,1984-03-07,1.1432939767837524
ABT,1984-03-08,1.1468009948730469
ABT,1984-03-09,1.1327730417251587
ABT,1984-03-12,1.1643370389938354
ABT,1984-03-13,1.1678440570831299
ABT,1984-03-14,1.1783649921417236
ABT,1984-03-15,1.1713509559631348
ABT,1984-03-16,1.1643370389938354
ABT,1984-03-19,1.1503089666366577
ABT,1984-03-20,1.160830020904541
ABT,1984-03-21,1.1678440570831299
ABT,1984-03-22,1.1432939767837524
ABT,1984-03-23,1.1257590055465698
ABT,1984-03-26,1.090688943862915
ABT,1984-03-27,1.1082240343093872
ABT,1984-03-28,1.1257590055465698
ABT,1984-03-29,1.1292660236358643
ABT,1984-03-30,1.1538159847259521
ABT,1984-04-02,1.1573230028152466
ABT,1984-04-03,1.160830020904541
ABT,1984-04-04,1.1503089666366577
ABT,1984-04-05,1.1222519874572754
ABT,1984-04-06,1.1362799406051636
ABT,1984-04-09,1.1468009948730469
ABT,1984-04-10,1.1748579740524292
ABT,1984-04-11,1.1678440570831299
ABT,1984-04-12,1.1713509559631348
ABT,1984-04-13,1.181872010231018
ABT,1984-04-16,1.2029139995574951
ABT,1984-04-17,1.230970025062561
ABT,1984-04-18,1.2274630069732666
ABT,1984-04-19,1.2204489707946777
ABT,1984-04-23,1.2239559888839722
ABT,1984-04-24,1.209928035736084
ABT,1984-04-25,1.2134350538253784
ABT,1984-04-26,1.2379839420318604
ABT,1984-04-27,1.2344770431518555
ABT,1984-04-30,1.2414909601211548
ABT,1984-05-01,1.2204489707946777
ABT,1984-05-02,1.2379839420318604
ABT,1984-05-03,1.2274630069732666
ABT,1984-05-04,1.1994069814682007
ABT,1984-05-07,1.2204489707946777
ABT,1984-05-08,1.2274630069732666
ABT,1984-05-09,1.2169419527053833
ABT,1984-05-10,1.2064210176467896
ABT,1984-05-11,1.2064210176467896
ABT,1984-05-14,1.209928035736084
ABT,1984-05-15,1.2064210176467896
ABT,1984-05-16,1.1994069814682007
ABT,1984-05-17,1.2064210176467896
ABT,1984-05-18,1.181872010231018
ABT,1984-05-21,1.1713509559631348
ABT,1984-05-22,1.1643370389938354
ABT,1984-05-23,1.160830020904541
ABT,1984-05-24,1.1257590055465698
ABT,1984-05-25,1.1257590055465698
ABT,1984-05-29,1.1047170162200928
ABT,1984-05-30,1.1012099981307983
ABT,1984-05-31,1.1082240343093872
ABT,1984-06-01,1.1432939767837524
ABT,1984-06-04,1.1748579740524292
ABT,1984-06-05,1.1923929452896118
ABT,1984-06-06,1.209928035736084
ABT,1984-06-07,1.2344770431518555
ABT,1984-06-08,1.2239559888839722
ABT,1984-06-11,1.2169419527053833
ABT,1984-06-12,1.209928035736084
ABT,1984-06-13,1.2029139995574951
ABT,1984-06-14,1.2064210176467896
ABT,1984-06-15,1.1958999633789062
ABT,1984-06-18,1.2274630069732666
ABT,1984-06-19,1.2379839420318604
ABT,1984-06-20,1.255519986152649
ABT,1984-06-21,1.2590270042419434
ABT,1984-06-22,1.255519986152649
ABT,1984-06-25,1.2520129680633545
ABT,1984-06-26,1.2520129680633545
ABT,1984-06-27,1.2344770431518555
ABT,1984-06-28,1.24850594997406
ABT,1984-06-29,1.2239559888839722
ABT,1984-07-02,1.209928035736084
ABT,1984-07-03,1.2134350538253784
ABT,1984-07-05,1.209928035736084
ABT,1984-07-06,1.2029139995574951
ABT,1984-07-09,1.2169419527053833
ABT,1984-07-10,1.2239559888839722
ABT,1984-07-11,1.209928035736084
ABT,1984-07-12,1.181872010231018
ABT,1984-07-13,1.1748579740524292
ABT,1984-07-16,1.1783649921417236
ABT,1984-07-17,1.1748579740524292
ABT,1984-07-18,1.139786958694458
ABT,1984-07-19,1.1257590055465698
ABT,1984-07-20,1.1222519874572754
ABT,1984-07-23,1.1432939767837524
ABT,1984-07-24,1.1538159847259521
ABT,1984-07-25,1.181872010231018
ABT,1984-07-26,1.2204489707946777
ABT,1984-07-27,1.2169419527053833
ABT,1984-07-30,1.2204489707946777
ABT,1984-07-31,1.2204489707946777
ABT,1984-08-01,1.2379839420318604
ABT,1984-08-02,1.2835760116577148
ABT,1984-08-03,1.2940969467163086
ABT,1984-08-06,1.31864595413208
ABT,1984-08-07,1.325659990310669
ABT,1984-08-08,1.2870830297470093
ABT,1984-08-09,1.3221529722213745
ABT,1984-08-10,1.31864595413208
ABT,1984-08-13,1.3081250190734863
ABT,1984-08-14,1.304618000984192
ABT,1984-08-15,1.2800689935684204
ABT,1984-08-16,1.2835760116577148
ABT,1984-08-17,1.2835760116577148
ABT,1984-08-20,1.3081250190734863
ABT,1984-08-21,1.3326740264892578
ABT,1984-08-22,1.3011109828948975
ABT,1984-08-23,1.3081250190734863
ABT,1984-08-24,1.31864595413208
ABT,1984-08-27,1.3011109828948975
ABT,1984-08-28,1.3361819982528687
ABT,1984-08-29,1.346703052520752
ABT,1984-08-30,1.31864595413208
ABT,1984-08-31,1.325659990310669
ABT,1984-09-04,1.3081250190734863
ABT,1984-09-05,1.2905900478363037
ABT,1984-09-06,1.304618000984192
ABT,1984-09-07,1.276561975479126
ABT,1984-09-10,1.2905900478363037
ABT,1984-09-11,1.3116320371627808
ABT,1984-09-12,1.297603964805603
ABT,1984-09-13,1.3151390552520752
ABT,1984-09-14,1.3081250190734863
ABT,1984-09-17,1.3361819982528687
ABT,1984-09-18,1.2870830297470093
ABT,1984-09-19,1.2590270042419434
ABT,1984-09-20,1.2520129680633545
ABT,1984-09-21,1.2204489707946777
ABT,1984-09-24,1.2134350538253784
ABT,1984-09-25,1.2029139995574951
ABT,1984-09-26,1.1994069814682007
ABT,1984-09-27,1.1783649921417236
ABT,1984-09-28,1.1678440570831299
ABT,1984-10-01,1.1432939767837524
ABT,1984-10-02,1.1362799406051636
ABT,1984-10-03,1.1257590055465698
ABT,1984-10-04,1.1047170162200928
ABT,1984-10-05,1.0871820449829102
ABT,1984-10-08,1.0801680088043213
ABT,1984-10-09,1.0801680088043213
ABT,1984-10-10,1.066140055656433
ABT,1984-10-11,1.0801680088043213
ABT,1984-10-12,1.1047170162200928
ABT,1984-10-15,1.1257590055465698
ABT,1984-10-16,1.1117310523986816
ABT,1984-10-17,1.1432939767837524
ABT,1984-10-18,1.188886046409607
ABT,1984-10-19,1.1853790283203125
ABT,1984-10-22,1.1713509559631348
ABT,1984-10-23,1.1643370389938354
ABT,1984-10-24,1.1503089666366577
ABT,1984-10-25,1.1468009948730469
ABT,1984-10-26,1.1327730417251587
ABT,1984-10-29,1.1468009948730469
ABT,1984-10-30,1.1678440570831299
ABT,1984-10-31,1.1538159847259521
ABT,1984-11-01,1.1362799406051636
ABT,1984-11-02,1.1468009948730469
ABT,1984-11-05,1.1678440570831299
ABT,1984-11-06,1.2029139995574951
ABT,1984-11-07,1.1923929452896118
ABT,1984-11-08,1.1994069814682007
ABT,1984-11-09,1.2064210176467896
ABT,1984-11-12,1.2029139995574951
ABT,1984-11-13,1.1853790283203125
ABT,1984-11-14,1.188886046409607
ABT,1984-11-15,1.188886046409607
ABT,1984-11-16,1.1678440570831299
ABT,1984-11-19,1.1643370389938354
ABT,1984-11-20,1.1538159847259521
ABT,1984-11-21,1.139786958694458
ABT,1984-11-23,1.1748579740524292
ABT,1984-11-26,1.160830020904541
ABT,1984-11-27,1.1783649921417236
ABT,1984-11-28,1.160830020904541
ABT,1984-11-29,1.1573230028152466
ABT,1984-11-30,1.1573230028152466
ABT,1984-12-03,1.1222519874572754
ABT,1984-12-04,1.1222519874572754
ABT,1984-12-05,1.1047170162200928
ABT,1984-12-06,1.1047170162200928
ABT,1984-12-07,1.1012099981307983
ABT,1984-12-10,1.0941959619522095
ABT,1984-12-11,1.1152379512786865
ABT,1984-12-12,1.118744969367981
ABT,1984-12-13,1.1222519874572754
ABT,1984-12-14,1.139786958694458
ABT,1984-12-17,1.160830020904541
ABT,1984-12-18,1.1678440570831299
ABT,1984-12-19,1.188886046409607
ABT,1984-12-20,1.1783649921417236
ABT,1984-12-21,1.1573230028152466
ABT,1984-12-24,1.1678440570831299
ABT,1984-12-26,1.1713509559631348
ABT,1984-12-27,1.160830020904541
ABT,1984-12-28,1.1503089666366577
ABT,1984-12-31,1.1713509559631348
ABT,1985-01-02,1.139786958694458
ABT,1985-01-03,1.1257590055465698
ABT,1985-01-04,1.1257590055465698
ABT,1985-01-07,1.139786958694458
ABT,1985-01-08,1.1327730417251587
ABT,1985-01-09,1.1222519874572754
ABT,1985-01-10,1.1678440570831299
ABT,1985-01-11,1.1573230028152466
ABT,1985-01-14,1.1923929452896118
ABT,1985-01-15,1.1994069814682007
ABT,1985-01-16,1.230970025062561
ABT,1985-01-17,1.2414909601211548
ABT,1985-01-18,1.230970025062561
ABT,1985-01-21,1.2590270042419434
ABT,1985-01-22,1.24850594997406
ABT,1985-01-23,1.255519986152649
ABT,1985-01-24,1.2590270042419434
ABT,1985-01-25,1.2695480585098267
ABT,1985-01-28,1.2835760116577148
ABT,1985-01-29,1.3011109828948975
ABT,1985-01-30,1.3116320371627808
ABT,1985-01-31,1.325659990310669
ABT,1985-02-01,1.3081250190734863
ABT,1985-02-04,1.3221529722213745
ABT,1985-02-05,1.3326740264892578
ABT,1985-02-06,1.3361819982528687
ABT,1985-02-07,1.3291670083999634
ABT,1985-02-08,1.3291670083999634
ABT,1985-02-11,1.3081250190734863
ABT,1985-02-12,1.2940969467163086
ABT,1985-02-13,1.3361819982528687
ABT,1985-02-14,1.3642380237579346
ABT,1985-02-15,1.3642380237579346
ABT,1985-02-19,1.3572239875793457
ABT,1985-02-20,1.3607310056686401
ABT,1985-02-21,1.3502099514007568
ABT,1985-02-22,1.3361819982528687
ABT,1985-02-25,1.3326740264892578
ABT,1985-02-26,1.339689016342163
ABT,1985-02-27,1.3361819982528687
ABT,1985-02-28,1.3431960344314575
ABT,1985-03-01,1.3607310056686401
ABT,1985-03-04,1.3852800130844116
ABT,1985-03-05,1.3993079662322998
ABT,1985-03-06,1.3712519407272339
ABT,1985-03-07,1.3642380237579346
ABT,1985-03-08,1.367745041847229
ABT,1985-03-11,1.3642380237579346
ABT,1985-03-12,1.3922940492630005
ABT,1985-03-13,1.3852800130844116
ABT,1985-03-14,1.3922940492630005
ABT,1985-03-15,1.3817729949951172
ABT,1985-03-18,1.388787031173706
ABT,1985-03-19,1.4378859996795654
ABT,1985-03-20,1.4589279890060425
ABT,1985-03-21,1.434378981590271
ABT,1985-03-22,1.4238569736480713
ABT,1985-03-25,1.4203499555587769
ABT,1985-03-26,1.4484070539474487
ABT,1985-03-27,1.476462960243225
ABT,1985-03-28,1.4659420251846313
ABT,1985-03-29,1.4869840145111084
ABT,1985-04-01,1.5115330219268799
ABT,1985-04-02,1.4869840145111084
ABT,1985-04-03,1.4589279890060425
ABT,1985-04-04,1.462435007095337
ABT,1985-04-08,1.4729559421539307
ABT,1985-04-09,1.462435007095337
ABT,1985-04-10,1.455420970916748
ABT,1985-04-11,1.4238569736480713
ABT,1985-04-12,1.4273649454116821
ABT,1985-04-15,1.4238569736480713
ABT,1985-04-16,1.4378859996795654
ABT,1985-04-17,1.4449000358581543
ABT,1985-04-18,1.4308719635009766
ABT,1985-04-19,1.4449000358581543
ABT,1985-04-22,1.4203499555587769
ABT,1985-04-23,1.434378981590271
ABT,1985-04-24,1.4308719635009766
ABT,1985-04-25,1.4378859996795654
ABT,1985-04-26,1.4238569736480713
ABT,1985-04-29,1.3993079662322998
ABT,1985-04-30,1.4308719635009766
ABT,1985-05-01,1.4028149843215942
ABT,1985-05-02,1.4238569736480713
ABT,1985-05-03,1.4378859996795654
ABT,1985-05-06,1.4413930177688599
ABT,1985-05-07,1.4589279890060425
ABT,1985-05-08,1.4519139528274536
ABT,1985-05-09,1.4694490432739258
ABT,1985-05-10,1.4904910326004028
ABT,1985-05-13,1.4904910326004028
ABT,1985-05-14,1.4694490432739258
ABT,1985-05-15,1.462435007095337
ABT,1985-05-16,1.4694490432739258
ABT,1985-05-17,1.5010119676589966
ABT,1985-05-20,1.5185480117797852
ABT,1985-05-21,1.5080260038375854
ABT,1985-05-22,1.504518985748291
ABT,1985-05-23,1.5080260038375854
ABT,1985-05-24,1.5185480117797852
ABT,1985-05-28,1.5115330219268799
ABT,1985-05-29,1.4904910326004028
ABT,1985-05-30,1.504518985748291
ABT,1985-05-31,1.5185480117797852
ABT,1985-06-03,1.5360829830169678
ABT,1985-06-04,1.5711530447006226
ABT,1985-06-05,1.5886880159378052
ABT,1985-06-06,1.595702052116394
ABT,1985-06-07,1.5851809978485107
ABT,1985-06-10,1.5816739797592163
ABT,1985-06-11,1.5816739797592163
ABT,1985-06-12,1.546604037284851
ABT,1985-06-13,1.5220550298690796
ABT,1985-06-14,1.546604037284851
ABT,1985-06-17,1.5711530447006226
ABT,1985-06-18,1.5816739797592163
ABT,1985-06-19,1.595702052116394
ABT,1985-06-20,1.5781669616699219
ABT,1985-06-21,1.6027159690856934
ABT,1985-06-24,1.620252013206482
ABT,1985-06-25,1.6237590312957764
ABT,1985-06-26,1.620252013206482
ABT,1985-06-27,1.599208950996399
ABT,1985-06-28,1.6097300052642822
ABT,1985-07-01,1.6272660493850708
ABT,1985-07-02,1.6097300052642822
ABT,1985-07-03,1.599208950996399
ABT,1985-07-05,1.620252013206482
ABT,1985-07-08,1.599208950996399
ABT,1985-07-09,1.5816739797592163
ABT,1985-07-10,1.6553219556808472
ABT,1985-07-11,1.6553219556808472
ABT,1985-07-12,1.662335991859436
ABT,1985-07-15,1.6377869844436646
ABT,1985-07-16,1.6658430099487305
ABT,1985-07-17,1.6658430099487305
ABT,1985-07-18,1.662335991859436
ABT,1985-07-19,1.6728570461273193
ABT,1985-07-22,1.6728570461273193
ABT,1985-07-23,1.6728570461273193
ABT,1985-07-24,1.613237977027893
ABT,1985-07-25,1.5886880159378052
ABT,1985-07-26,1.5536179542541504
ABT,1985-07-29,1.5010119676589966
ABT,1985-07-30,1.5220550298690796
ABT,1985-07-31,1.5571249723434448
ABT,1985-08-01,1.5921950340270996
ABT,1985-08-02,1.5711530447006226
ABT,1985-08-05,1.5571249723434448
ABT,1985-08-06,1.5185480117797852
ABT,1985-08-07,1.5325759649276733
ABT,1985-08-08,1.5501110553741455
ABT,1985-08-09,1.5536179542541504
ABT,1985-08-12,1.5536179542541504
ABT,1985-08-13,1.5571249723434448
ABT,1985-08-14,1.5711530447006226
ABT,1985-08-15,1.5571249723434448
ABT,1985-08-16,1.5430970191955566
ABT,1985-08-19,1.5536179542541504
ABT,1985-08-20,1.5571249723434448
ABT,1985-08-21,1.599208950996399
ABT,1985-08-22,1.5886880159378052
ABT,1985-08-23,1.6027159690856934
ABT,1985-08-26,1.6097300052642822
ABT,1985-08-27,1.6167449951171875
ABT,1985-08-28,1.641294002532959
ABT,1985-08-29,1.641294002532959
ABT,1985-08-30,1.6237590312957764
ABT,1985-09-03,1.6167449951171875
ABT,1985-09-04,1.595702052116394
ABT,1985-09-05,1.5851809978485107
ABT,1985-09-06,1.5851809978485107
ABT,1985-09-09,1.6097300052642822
ABT,1985-09-10,1.5781669616699219
ABT,1985-09-11,1.5711530447006226
ABT,1985-09-12,1.5641390085220337
ABT,1985-09-13,1.5430970191955566
ABT,1985-09-16,1.5395900011062622
ABT,1985-09-17,1.5220550298690796
ABT,1985-09-18,1.5395900011062622
ABT,1985-09-19,1.5676460266113281
ABT,1985-09-20,1.5606319904327393
ABT,1985-09-23,1.6062229871749878
ABT,1985-09-24,1.5781669616699219
ABT,1985-09-25,1.5851809978485107
ABT,1985-09-26,1.5781669616699219
ABT,1985-09-30,1.5921950340270996
ABT,1985-10-01,1.613237977027893
ABT,1985-10-02,1.5921950340270996
ABT,1985-10-03,1.5816739797592163
ABT,1985-10-04,1.546604037284851
ABT,1985-10-07,1.529068946838379
ABT,1985-10-08,1.504518985748291
ABT,1985-10-09,1.5115330219268799
ABT,1985-10-10,1.529068946838379
ABT,1985-10-11,1.5571249723434448
ABT,1985-10-14,1.5746599435806274
ABT,1985-10-15,1.5711530447006226
ABT,1985-10-16,1.5781669616699219
ABT,1985-10-17,1.5921950340270996
ABT,1985-10-18,1.6097300052642822
ABT,1985-10-21,1.599208950996399
ABT,1985-10-22,1.613237977027893
ABT,1985-10-23,1.6097300052642822
ABT,1985-10-24,1.5921950340270996
ABT,1985-10-25,1.5816739797592163
ABT,1985-10-28,1.5851809978485107
ABT,1985-10-29,1.6062229871749878
ABT,1985-10-30,1.6377869844436646
ABT,1985-10-31,1.6342799663543701
ABT,1985-11-01,1.6588289737701416
ABT,1985-11-04,1.6342799663543701
ABT,1985-11-05,1.6483080387115479
ABT,1985-11-06,1.6728570461273193
ABT,1985-11-07,1.6798709630966187
ABT,1985-11-08,1.6728570461273193
ABT,1985-11-11,1.707927942276001
ABT,1985-11-12,1.7184489965438843
ABT,1985-11-13,1.7184489965438843
ABT,1985-11-14,1.7254630327224731
ABT,1985-11-15,1.7394909858703613
ABT,1985-11-18,1.7324769496917725
ABT,1985-11-19,1.7465050220489502
ABT,1985-11-20,1.7640399932861328
ABT,1985-11-21,1.7605329751968384
ABT,1985-11-22,1.7429980039596558
ABT,1985-11-25,1.7254630327224731
ABT,1985-11-26,1.7465050220489502
ABT,1985-11-27,1.7640399932861328
ABT,1985-11-29,1.7465050220489502
ABT,1985-12-02,1.7184489965438843
ABT,1985-12-03,1.7219560146331787
ABT,1985-12-04,1.753519058227539
ABT,1985-12-05,1.7324769496917725
ABT,1985-12-06,1.7184489965438843
ABT,1985-12-09,1.7289700508117676
ABT,1985-12-10,1.778067946434021
ABT,1985-12-11,1.8131389617919922
ABT,1985-12-12,1.8517160415649414
ABT,1985-12-13,1.8973079919815063
ABT,1985-12-16,1.9674479961395264
ABT,1985-12-17,1.956926941871643
ABT,1985-12-18,1.8587299585342407
ABT,1985-12-19,1.8657439947128296
ABT,1985-12-20,1.869251012802124
ABT,1985-12-23,1.8447020053863525
ABT,1985-12-24,1.82716703414917
ABT,1985-12-26,1.8306740522384644
ABT,1985-12-27,1.8376879692077637
ABT,1985-12-30,1.869251012802124
ABT,1985-12-31,1.9183499813079834
ABT,1986-01-02,1.9078290462493896
ABT,1986-01-03,1.9183499813079834
ABT,1986-01-06,1.9183499813079834
ABT,1986-01-07,1.977970004081726
ABT,1986-01-08,1.8797719478607178
ABT,1986-01-09,1.8447020053863525
ABT,1986-01-10,1.8727580308914185
ABT,1986-01-13,1.893800973892212
ABT,1986-01-14,1.9113359451293945
ABT,1986-01-15,1.9218569993972778
ABT,1986-01-16,1.9078290462493896
ABT,1986-01-17,1.8587299585342407
ABT,1986-01-20,1.869251012802124
ABT,1986-01-21,1.869251012802124
ABT,1986-01-22,1.8447020053863525
ABT,1986-01-23,1.820152997970581
ABT,1986-01-24,1.8166459798812866
ABT,1986-01-27,1.7885890007019043
ABT,1986-01-28,1.8587299585342407
ABT,1986-01-29,1.9078290462493896
ABT,1986-01-30,1.893800973892212
ABT,1986-01-31,1.9288710355758667
ABT,1986-02-03,1.9428989887237549
ABT,1986-02-04,1.935884952545166
ABT,1986-02-05,1.935884952545166
ABT,1986-02-06,1.9253640174865723
ABT,1986-02-07,1.9218569993972778
ABT,1986-02-10,1.9323780536651611
ABT,1986-02-11,1.9113359451293945
ABT,1986-02-12,1.8867870569229126
ABT,1986-02-13,1.869251012802124
ABT,1986-02-14,1.869251012802124
ABT,1986-02-18,1.9078290462493896
ABT,1986-02-19,1.8727580308914185
ABT,1986-02-20,1.8797719478607178
ABT,1986-02-21,1.8797719478607178
ABT,1986-02-24,1.869251012802124
ABT,1986-02-25,1.8587299585342407
ABT,1986-02-26,1.869251012802124
ABT,1986-02-27,1.9218569993972778
ABT,1986-02-28,1.9814770221710205
ABT,1986-03-03,1.9884910583496094
ABT,1986-03-04,2.013040065765381
ABT,1986-03-05,2.048110008239746
ABT,1986-03-06,2.076167106628418
ABT,1986-03-07,2.0831809043884277
ABT,1986-03-10,2.076167106628418
ABT,1986-03-11,2.1042230129241943
ABT,1986-03-12,2.076167106628418
ABT,1986-03-13,2.125264883041382
ABT,1986-03-14,2.1533210277557373
ABT,1986-03-17,2.1743640899658203
ABT,1986-03-18,2.2515180110931396
ABT,1986-03-19,2.244503974914551
ABT,1986-03-20,2.2515180110931396
ABT,1986-03-21,2.2094340324401855
ABT,1986-03-24,2.2865889072418213
ABT,1986-03-25,2.2795751094818115
ABT,1986-03-26,2.3497159481048584
ABT,1986-03-27,2.3988139629364014
ABT,1986-03-31,2.419856071472168
ABT,1986-04-01,2.3391940593719482
ABT,1986-04-02,2.3286728858947754
ABT,1986-04-03,2.3532230854034424
ABT,1986-04-04,2.3216590881347656
ABT,1986-04-07,2.2900960445404053
ABT,1986-04-08,2.3181519508361816
ABT,1986-04-09,2.304124116897583
ABT,1986-04-10,2.37426495552063
ABT,1986-04-11,2.370758056640625
ABT,1986-04-14,2.3882930278778076
ABT,1986-04-15,2.426870107650757
ABT,1986-04-16,2.5180530548095703
ABT,1986-04-17,2.546109914779663
ABT,1986-04-18,2.556631088256836
ABT,1986-04-21,2.542603015899658
ABT,1986-04-22,2.475969076156616
ABT,1986-04-23,2.4654479026794434
ABT,1986-04-24,2.525067090988159
ABT,1986-04-25,2.542603015899658
ABT,1986-04-28,2.525067090988159
ABT,1986-04-29,2.482983112335205
ABT,1986-04-30,2.419856071472168
ABT,1986-05-01,2.4058279991149902
ABT,1986-05-02,2.4023211002349854
ABT,1986-05-05,2.4514200687408447
ABT,1986-05-06,2.4373910427093506
ABT,1986-05-07,2.426870107650757
ABT,1986-05-08,2.423362970352173
ABT,1986-05-09,2.412842035293579
ABT,1986-05-12,2.3847858905792236
ABT,1986-05-13,2.3988139629364014
ABT,1986-05-14,2.423362970352173
ABT,1986-05-15,2.370758056640625
ABT,1986-05-16,2.3812789916992188
ABT,1986-05-19,2.3917999267578125
ABT,1986-05-20,2.3988139629364014
ABT,1986-05-21,2.4023211002349854
ABT,1986-05-22,2.5075318813323975
ABT,1986-05-23,2.525067090988159
ABT,1986-05-27,2.5636448860168457
ABT,1986-05-28,2.5776729583740234
ABT,1986-05-29,2.5846869945526123
ABT,1986-05-30,2.595207929611206
ABT,1986-06-02,2.5811800956726074
ABT,1986-06-03,2.588193893432617
ABT,1986-06-04,2.5671520233154297
ABT,1986-06-05,2.6162500381469727
ABT,1986-06-06,2.630279064178467
ABT,1986-06-09,2.595207929611206
ABT,1986-06-10,2.6162500381469727
ABT,1986-06-11,2.6513209342956543
ABT,1986-06-12,2.728476047515869
ABT,1986-06-13,2.777574062347412
ABT,1986-06-16,2.7916018962860107
ABT,1986-06-17,2.784588098526001
ABT,1986-06-18,2.7425038814544678
ABT,1986-06-19,2.728476047515869
ABT,1986-06-20,2.8617429733276367
ABT,1986-06-23,2.7705600261688232
ABT,1986-06-24,2.847714900970459
ABT,1986-06-25,2.910841941833496
ABT,1986-06-26,2.9038279056549072
ABT,1986-06-27,2.973968029022217
ABT,1986-06-30,3.0160529613494873
ABT,1986-07-01,3.0511229038238525
ABT,1986-07-02,3.0441091060638428
ABT,1986-07-03,3.0441091060638428
ABT,1986-07-07,2.8687570095062256
ABT,1986-07-08,2.7495179176330566
ABT,1986-07-09,2.8617429733276367
ABT,1986-07-10,2.840701103210449
ABT,1986-07-11,2.8617429733276367
ABT,1986-07-14,2.7495179176330566
ABT,1986-07-15,2.6793770790100098
ABT,1986-07-16,2.7004189491271973
ABT,1986-07-17,2.777574062347412
ABT,1986-07-18,2.8336870670318604
ABT,1986-07-21,2.8336870670318604
ABT,1986-07-22,2.8266730308532715
ABT,1986-07-23,2.7916018962860107
ABT,1986-07-24,2.805630922317505
ABT,1986-07-25,2.8196589946746826
ABT,1986-07-28,2.777574062347412
ABT,1986-07-29,2.7214620113372803
ABT,1986-07-30,2.7635459899902344
ABT,1986-07-31,2.8196589946746826
ABT,1986-08-01,2.889799118041992
ABT,1986-08-04,2.917855978012085
ABT,1986-08-05,2.889799118041992
ABT,1986-08-06,2.9318840503692627
ABT,1986-08-07,2.9038279056549072
ABT,1986-08-08,2.8687570095062256
ABT,1986-08-11,2.896812915802002
ABT,1986-08-12,2.917855978012085
ABT,1986-08-13,2.9459118843078613
ABT,1986-08-14,2.910841941833496
ABT,1986-08-15,2.8827850818634033
ABT,1986-08-18,2.847714900970459
ABT,1986-08-19,2.8617429733276367
ABT,1986-08-20,2.854728937149048
ABT,1986-08-21,2.8126449584960938
ABT,1986-08-22,2.7916018962860107
ABT,1986-08-25,2.7425038814544678
ABT,1986-08-26,2.8126449584960938
ABT,1986-08-27,2.7495179176330566
ABT,1986-08-28,2.735490083694458
ABT,1986-08-29,2.784588098526001
ABT,1986-09-02,2.728476047515869
ABT,1986-09-03,2.707432985305786
ABT,1986-09-04,2.7214620113372803
ABT,1986-09-05,2.623265027999878
ABT,1986-09-08,2.609236001968384
ABT,1986-09-09,2.6443068981170654
ABT,1986-09-10,2.5390961170196533
ABT,1986-09-11,2.4058279991149902
ABT,1986-09-12,2.370758056640625
ABT,1986-09-15,2.363744020462036
ABT,1986-09-16,2.3497159481048584
ABT,1986-09-17,2.3988139629364014
ABT,1986-09-18,2.363744020462036
ABT,1986-09-19,2.3567299842834473
ABT,1986-09-22,2.482983112335205
ABT,1986-09-23,2.5040249824523926
ABT,1986-09-24,2.475969076156616
ABT,1986-09-25,2.3847858905792236
ABT,1986-09-26,2.370758056640625
ABT,1986-09-29,2.342700958251953
ABT,1986-09-30,2.3497159481048584
ABT,1986-10-01,2.412842035293579
ABT,1986-10-02,2.4689550399780273
ABT,1986-10-03,2.5040249824523926
ABT,1986-10-06,2.5320820808410645
ABT,1986-10-07,2.5320820808410645
ABT,1986-10-08,2.4970109462738037
ABT,1986-10-09,2.489996910095215
ABT,1986-10-10,2.4689550399780273
ABT,1986-10-13,2.4338839054107666
ABT,1986-10-14,2.370758056640625
ABT,1986-10-15,2.3847858905792236
ABT,1986-10-16,2.4970109462738037
ABT,1986-10-17,2.4689550399780273
ABT,1986-10-20,2.4338839054107666
ABT,1986-10-21,2.4549269676208496
ABT,1986-10-22,2.4689550399780273
ABT,1986-10-23,2.5110390186309814
ABT,1986-10-24,2.482983112335205
ABT,1986-10-27,2.4689550399780273
ABT,1986-10-28,2.412842035293579
ABT,1986-10-29,2.4058279991149902
ABT,1986-10-30,2.4338839054107666
ABT,1986-10-31,2.412842035293579
ABT,1986-11-03,2.4479129314422607
ABT,1986-11-04,2.5180530548095703
ABT,1986-11-05,2.5110390186309814
ABT,1986-11-06,2.5110390186309814
ABT,1986-11-07,2.546109914779663
ABT,1986-11-10,2.6863911151885986
ABT,1986-11-11,2.6934049129486084
ABT,1986-11-12,2.630279064178467
ABT,1986-11-13,2.5811800956726074
ABT,1986-11-14,2.5741660594940186
ABT,1986-11-17,2.546109914779663
ABT,1986-11-18,2.4689550399780273
ABT,1986-11-19,2.489996910095215
ABT,1986-11-20,2.588193893432617
ABT,1986-11-21,2.672363042831421
ABT,1986-11-24,2.665349006652832
ABT,1986-11-25,2.6863911151885986
ABT,1986-11-26,2.665349006652832
ABT,1986-11-28,2.6443068981170654
ABT,1986-12-01,2.602221965789795
ABT,1986-12-02,2.6934049129486084
ABT,1986-12-03,2.7144479751586914
ABT,1986-12-04,2.735490083694458
ABT,1986-12-05,2.728476047515869
ABT,1986-12-08,2.728476047515869
ABT,1986-12-09,2.735490083694458
ABT,1986-12-10,2.7425038814544678
ABT,1986-12-11,2.735490083694458
ABT,1986-12-12,2.7144479751586914
ABT,1986-12-15,2.7214620113372803
ABT,1986-12-16,2.7425038814544678
ABT,1986-12-17,2.6863911151885986
ABT,1986-12-18,2.665349006652832
ABT,1986-12-19,2.6934049129486084
ABT,1986-12-22,2.6934049129486084
ABT,1986-12-23,2.665349006652832
ABT,1986-12-24,2.6793770790100098
ABT,1986-12-26,2.6934049129486084
ABT,1986-12-29,2.6513209342956543
ABT,1986-12-30,2.623265027999878
ABT,1986-12-31,2.560137987136841
ABT,1987-01-02,2.665349006652832
ABT,1987-01-05,2.728476047515869
ABT,1987-01-06,2.707432985305786
ABT,1987-01-07,2.735490083694458
ABT,1987-01-08,2.784588098526001
ABT,1987-01-09,2.7635459899902344
ABT,1987-01-12,2.840701103210449
ABT,1987-01-13,2.854728937149048
ABT,1987-01-14,2.840701103210449
ABT,1987-01-15,2.8687570095062256
ABT,1987-01-16,2.889799118041992
ABT,1987-01-19,2.924870014190674
ABT,1987-01-20,2.9388980865478516
ABT,1987-01-21,2.917855978012085
ABT,1987-01-22,2.959939956665039
ABT,1987-01-23,2.9809820652008057
ABT,1987-01-26,2.966953992843628
ABT,1987-01-27,3.037095069885254
ABT,1987-01-28,3.072165012359619
ABT,1987-01-29,3.0651509761810303
ABT,1987-01-30,3.0511229038238525
ABT,1987-02-02,3.072165012359619
ABT,1987-02-03,3.0651509761810303
ABT,1987-02-04,3.254530906677246
ABT,1987-02-05,3.324671983718872
ABT,1987-02-06,3.2966160774230957
ABT,1987-02-09,3.275573968887329
ABT,1987-02-10,3.219460964202881
ABT,1987-02-11,3.2685599327087402
ABT,1987-02-12,3.2405030727386475
ABT,1987-02-13,3.324671983718872
ABT,1987-02-17,3.443911075592041
ABT,1987-02-18,3.457940101623535
ABT,1987-02-19,3.436897039413452
ABT,1987-02-20,3.4228689670562744
ABT,1987-02-23,3.3106439113616943
ABT,1987-02-24,3.394813060760498
ABT,1987-02-25,3.471967935562134
ABT,1987-02-26,3.443911075592041
ABT,1987-02-27,3.3807849884033203
ABT,1987-03-02,3.394813060760498
ABT,1987-03-03,3.436897039413452
ABT,1987-03-04,3.4789819717407227
ABT,1987-03-05,3.5280799865722656
ABT,1987-03-06,3.5000240802764893
ABT,1987-03-09,3.4298830032348633
ABT,1987-03-10,3.471967935562134
ABT,1987-03-11,3.5000240802764893
ABT,1987-03-12,3.5000240802764893
ABT,1987-03-13,3.457940101623535
ABT,1987-03-16,3.3737709522247314
ABT,1987-03-17,3.436897039413452
ABT,1987-03-18,3.471967935562134
ABT,1987-03-19,3.5280799865722656
ABT,1987-03-20,3.584192991256714
ABT,1987-03-23,3.703432083129883
ABT,1987-03-24,3.752531051635742
ABT,1987-03-25,3.689404010772705
ABT,1987-03-26,3.647320032119751
ABT,1987-03-27,3.457940101623535
ABT,1987-03-30,3.387799024581909
ABT,1987-03-31,3.3807849884033203
ABT,1987-04-01,3.5350940227508545
ABT,1987-04-02,3.5982210636138916
ABT,1987-04-03,3.6613481044769287
ABT,1987-04-06,3.633291006088257
ABT,1987-04-07,3.507038116455078
ABT,1987-04-08,3.584192991256714
ABT,1987-04-09,3.4509260654449463
ABT,1987-04-10,3.4789819717407227
ABT,1987-04-13,3.324671983718872
ABT,1987-04-14,3.282588005065918
ABT,1987-04-15,3.394813060760498
ABT,1987-04-16,3.443911075592041
ABT,1987-04-20,3.4228689670562744
ABT,1987-04-21,3.5280799865722656
ABT,1987-04-22,3.457940101623535
ABT,1987-04-23,3.3527278900146484
ABT,1987-04-24,3.2685599327087402
ABT,1987-04-27,3.275573968887329
ABT,1987-04-28,3.3106439113616943
ABT,1987-04-29,3.331686019897461
ABT,1987-04-30,3.3527278900146484
ABT,1987-05-01,3.317657947540283
ABT,1987-05-04,3.33870005607605
ABT,1987-05-05,3.443911075592041
ABT,1987-05-06,3.471967935562134
ABT,1987-05-07,3.4298830032348633
ABT,1987-05-08,3.3667569160461426
ABT,1987-05-11,3.3807849884033203
ABT,1987-05-12,3.3807849884033203
ABT,1987-05-13,3.3807849884033203
ABT,1987-05-14,3.471967935562134
ABT,1987-05-15,3.3036301136016846
ABT,1987-05-18,3.282588005065918
ABT,1987-05-19,3.0441091060638428
ABT,1987-05-20,3.1282780170440674
ABT,1987-05-21,3.1843910217285156
ABT,1987-05-22,3.2685599327087402
ABT,1987-05-26,3.394813060760498
ABT,1987-05-27,3.387799024581909
ABT,1987-05-28,3.443911075592041
ABT,1987-05-29,3.3737709522247314
ABT,1987-06-01,3.3667569160461426
ABT,1987-06-02,3.317657947540283
ABT,1987-06-03,3.443911075592041
ABT,1987-06-04,3.471967935562134
ABT,1987-06-05,3.5000240802764893
ABT,1987-06-08,3.5000240802764893
ABT,1987-06-09,3.4930100440979004
ABT,1987-06-10,3.5000240802764893
ABT,1987-06-11,3.507038116455078
ABT,1987-06-12,3.5350940227508545
ABT,1987-06-15,3.640305995941162
ABT,1987-06-16,3.6683619022369385
ABT,1987-06-17,3.626276969909668
ABT,1987-06-18,3.65433406829834
ABT,1987-06-19,3.65433406829834
ABT,1987-06-22,3.703432083129883
ABT,1987-06-23,3.6613481044769287
ABT,1987-06-24,3.633291006088257
ABT,1987-06-25,3.626276969909668
ABT,1987-06-26,3.584192991256714
ABT,1987-06-29,3.5421090126037598
ABT,1987-06-30,3.5000240802764893
ABT,1987-07-01,3.5000240802764893
ABT,1987-07-02,3.464953899383545
ABT,1987-07-06,3.457940101623535
ABT,1987-07-07,3.5350940227508545
ABT,1987-07-08,3.584192991256714
ABT,1987-07-09,3.514051914215088
ABT,1987-07-10,3.4789819717407227
ABT,1987-07-13,3.4158549308776855
ABT,1987-07-14,3.4088408946990967
ABT,1987-07-15,3.4228689670562744
ABT,1987-07-16,3.507038116455078
ABT,1987-07-17,3.5912070274353027
ABT,1987-07-20,3.507038116455078
ABT,1987-07-21,3.4789819717407227
ABT,1987-07-22,3.4930100440979004
ABT,1987-07-23,3.457940101623535
ABT,1987-07-24,3.507038116455078
ABT,1987-07-27,3.4930100440979004
ABT,1987-07-28,3.4859960079193115
ABT,1987-07-29,3.584192991256714
ABT,1987-07-30,3.5561370849609375
ABT,1987-07-31,3.5350940227508545
ABT,1987-08-03,3.5491230487823486
ABT,1987-08-04,3.471967935562134
ABT,1987-08-05,3.443911075592041
ABT,1987-08-06,3.464953899383545
ABT,1987-08-07,3.514051914215088
ABT,1987-08-10,3.619262933731079
ABT,1987-08-11,3.689404010772705
ABT,1987-08-12,3.703432083129883
ABT,1987-08-13,3.6753759384155273
ABT,1987-08-14,3.626276969909668
ABT,1987-08-17,3.6122488975524902
ABT,1987-08-18,3.633291006088257
ABT,1987-08-19,3.6122488975524902
ABT,1987-08-20,3.65433406829834
ABT,1987-08-21,3.65433406829834
ABT,1987-08-24,3.6052350997924805
ABT,1987-08-25,3.6613481044769287
ABT,1987-08-26,3.5912070274353027
ABT,1987-08-27,3.5210659503936768
ABT,1987-08-28,3.4228689670562744
ABT,1987-08-31,3.5210659503936768
ABT,1987-09-01,3.4930100440979004
ABT,1987-09-02,3.436897039413452
ABT,1987-09-03,3.4298830032348633
ABT,1987-09-04,3.4509260654449463
ABT,1987-09-08,3.394813060760498
ABT,1987-09-09,3.3737709522247314
ABT,1987-09-10,3.4088408946990967
ABT,1987-09-11,3.5280799865722656
ABT,1987-09-14,3.5350940227508545
ABT,1987-09-15,3.464953899383545
ABT,1987-09-16,3.359743118286133
ABT,1987-09-17,3.331686019897461
ABT,1987-09-18,3.359743118286133
ABT,1987-09-21,3.2475171089172363
ABT,1987-09-22,3.331686019897461
ABT,1987-09-23,3.289602041244507
ABT,1987-09-24,3.289602041244507
ABT,1987-09-25,3.261544942855835
ABT,1987-09-28,3.275573968887329
ABT,1987-09-29,3.3527278900146484
ABT,1987-09-30,3.3106439113616943
ABT,1987-10-01,3.359743118286133
ABT,1987-10-02,3.4158549308776855
ABT,1987-10-05,3.4228689670562744
ABT,1987-10-06,3.1984190940856934
ABT,1987-10-07,3.282588005065918
ABT,1987-10-08,3.212446928024292
ABT,1987-10-09,3.2966160774230957
ABT,1987-10-12,3.205432891845703
ABT,1987-10-13,3.2405030727386475
ABT,1987-10-14,3.1142499446868896
ABT,1987-10-15,3.0581369400024414
ABT,1987-10-16,2.917855978012085
ABT,1987-10-19,2.609236001968384
ABT,1987-10-20,2.595207929611206
ABT,1987-10-21,2.707432985305786
ABT,1987-10-22,2.5811800956726074
ABT,1987-10-23,2.623265027999878
ABT,1987-10-26,2.4338839054107666
ABT,1987-10-27,2.6162500381469727
ABT,1987-10-28,2.658334970474243
ABT,1987-10-29,2.7214620113372803
ABT,1987-10-30,2.7916018962860107
ABT,1987-11-02,2.847714900970459
ABT,1987-11-03,2.840701103210449
ABT,1987-11-04,2.7635459899902344
ABT,1987-11-05,2.784588098526001
ABT,1987-11-06,2.6934049129486084
ABT,1987-11-09,2.5811800956726074
ABT,1987-11-10,2.546109914779663
ABT,1987-11-11,2.6793770790100098
ABT,1987-11-12,2.7425038814544678
ABT,1987-11-13,2.672363042831421
ABT,1987-11-16,2.6793770790100098
ABT,1987-11-17,2.588193893432617
ABT,1987-11-18,2.5811800956726074
ABT,1987-11-19,2.5671520233154297
ABT,1987-11-20,2.602221965789795
ABT,1987-11-23,2.595207929611206
ABT,1987-11-24,2.6934049129486084
ABT,1987-11-25,2.6162500381469727
ABT,1987-11-27,2.595207929611206
ABT,1987-11-30,2.419856071472168
ABT,1987-12-01,2.4479129314422607
ABT,1987-12-02,2.5180530548095703
ABT,1987-12-03,2.419856071472168
ABT,1987-12-04,2.412842035293579
ABT,1987-12-07,2.4689550399780273
ABT,1987-12-08,2.560137987136841
ABT,1987-12-09,2.5811800956726074
ABT,1987-12-10,2.5390961170196533
ABT,1987-12-11,2.5180530548095703
ABT,1987-12-14,2.5811800956726074
ABT,1987-12-15,2.6162500381469727
ABT,1987-12-16,2.658334970474243
ABT,1987-12-17,2.6372931003570557
ABT,1987-12-18,2.672363042831421
ABT,1987-12-21,2.6934049129486084
ABT,1987-12-22,2.6162500381469727
ABT,1987-12-23,2.735490083694458
ABT,1987-12-24,2.6934049129486084
ABT,1987-12-28,2.623265027999878
ABT,1987-12-29,2.6162500381469727
ABT,1987-12-30,2.6793770790100098
ABT,1987-12-31,2.707432985305786
ABT,1988-01-04,2.728476047515869
ABT,1988-01-05,2.7916018962860107
ABT,1988-01-06,2.784588098526001
ABT,1988-01-07,2.7635459899902344
ABT,1988-01-08,2.658334970474243
ABT,1988-01-11,2.623265027999878
ABT,1988-01-12,2.630279064178467
ABT,1988-01-13,2.609236001968384
ABT,1988-01-14,2.658334970474243
ABT,1988-01-15,2.7425038814544678
ABT,1988-01-18,2.6863911151885986
ABT,1988-01-19,2.7214620113372803
ABT,1988-01-20,2.672363042831421
ABT,1988-01-21,2.6793770790100098
ABT,1988-01-22,2.6162500381469727
ABT,1988-01-25,2.5811800956726074
ABT,1988-01-26,2.5741660594940186
ABT,1988-01-27,2.5811800956726074
ABT,1988-01-28,2.6513209342956543
ABT,1988-01-29,2.735490083694458
ABT,1988-02-01,2.7214620113372803
ABT,1988-02-02,2.7214620113372803
ABT,1988-02-03,2.665349006652832
ABT,1988-02-04,2.630279064178467
ABT,1988-02-05,2.6162500381469727
ABT,1988-02-08,2.6162500381469727
ABT,1988-02-09,2.609236001968384
ABT,1988-02-10,2.672363042831421
ABT,1988-02-11,2.665349006652832
ABT,1988-02-12,2.707432985305786
ABT,1988-02-16,2.728476047515869
ABT,1988-02-17,2.707432985305786
ABT,1988-02-18,2.6513209342956543
ABT,1988-02-19,2.7144479751586914
ABT,1988-02-22,2.777574062347412
ABT,1988-02-23,2.7986159324645996
ABT,1988-02-24,2.8336870670318604
ABT,1988-02-25,2.8196589946746826
ABT,1988-02-26,2.7986159324645996
ABT,1988-02-29,2.917855978012085
ABT,1988-03-01,2.9038279056549072
ABT,1988-03-02,2.896812915802002
ABT,1988-03-03,2.9038279056549072
ABT,1988-03-04,2.896812915802002
ABT,1988-03-07,2.889799118041992
ABT,1988-03-08,2.8196589946746826
ABT,1988-03-09,2.8196589946746826
ABT,1988-03-10,2.7635459899902344
ABT,1988-03-11,2.6934049129486084
ABT,1988-03-14,2.7214620113372803
ABT,1988-03-15,2.728476047515869
ABT,1988-03-16,2.7214620113372803
ABT,1988-03-17,2.7705600261688232
ABT,1988-03-18,2.8196589946746826
ABT,1988-03-21,2.7916018962860107
ABT,1988-03-22,2.7635459899902344
ABT,1988-03-23,2.7144479751586914
ABT,1988-03-24,2.6863911151885986
ABT,1988-03-25,2.602221965789795
ABT,1988-03-28,2.609236001968384
ABT,1988-03-29,2.6372931003570557
ABT,1988-03-30,2.630279064178467
ABT,1988-03-31,2.630279064178467
ABT,1988-04-04,2.595207929611206
ABT,1988-04-05,2.630279064178467
ABT,1988-04-06,2.672363042831421
ABT,1988-04-07,2.7425038814544678
ABT,1988-04-08,2.8336870670318604
ABT,1988-04-11,2.8126449584960938
ABT,1988-04-12,2.8266730308532715
ABT,1988-04-13,2.8196589946746826
ABT,1988-04-14,2.707432985305786
ABT,1988-04-15,2.6793770790100098
ABT,1988-04-18,2.665349006652832
ABT,1988-04-19,2.609236001968384
ABT,1988-04-20,2.5741660594940186
ABT,1988-04-21,2.5390961170196533
ABT,1988-04-22,2.595207929611206
ABT,1988-04-25,2.658334970474243
ABT,1988-04-26,2.707432985305786
ABT,1988-04-27,2.6443068981170654
ABT,1988-04-28,2.609236001968384
ABT,1988-04-29,2.560137987136841
ABT,1988-05-02,2.595207929611206
ABT,1988-05-03,2.5811800956726074
ABT,1988-05-04,2.560137987136841
ABT,1988-05-05,2.5320820808410645
ABT,1988-05-06,2.482983112335205
ABT,1988-05-09,2.5040249824523926
ABT,1988-05-10,2.4689550399780273
ABT,1988-05-11,2.419856071472168
ABT,1988-05-12,2.412842035293579
ABT,1988-05-13,2.4549269676208496
ABT,1988-05-16,2.525067090988159
ABT,1988-05-17,2.4970109462738037
ABT,1988-05-18,2.4479129314422607
ABT,1988-05-19,2.440898895263672
ABT,1988-05-20,2.4549269676208496
ABT,1988-05-23,2.419856071472168
ABT,1988-05-24,2.4549269676208496
ABT,1988-05-25,2.475969076156616
ABT,1988-05-26,2.553123950958252
ABT,1988-05-27,2.5320820808410645
ABT,1988-05-31,2.602221965789795
ABT,1988-06-01,2.7425038814544678
ABT,1988-06-02,2.6372931003570557
ABT,1988-06-03,2.5320820808410645
ABT,1988-06-06,2.5110390186309814
ABT,1988-06-07,2.489996910095215
ABT,1988-06-08,2.5390961170196533
ABT,1988-06-09,2.525067090988159
ABT,1988-06-10,2.5180530548095703
ABT,1988-06-13,2.525067090988159
ABT,1988-06-14,2.5320820808410645
ABT,1988-06-15,2.560137987136841
ABT,1988-06-16,2.5320820808410645
ABT,1988-06-17,2.525067090988159
ABT,1988-06-20,2.5110390186309814
ABT,1988-06-21,2.5110390186309814
ABT,1988-06-22,2.5390961170196533
ABT,1988-06-23,2.525067090988159
ABT,1988-06-24,2.4970109462738037
ABT,1988-06-27,2.5180530548095703
ABT,1988-06-28,2.525067090988159
ABT,1988-06-29,2.5110390186309814
ABT,1988-06-30,2.525067090988159
ABT,1988-07-01,2.4970109462738037
ABT,1988-07-05,2.5671520233154297
ABT,1988-07-06,2.560137987136841
ABT,1988-07-07,2.5671520233154297
ABT,1988-07-08,2.553123950958252
ABT,1988-07-11,2.553123950958252
ABT,1988-07-12,2.5320820808410645
ABT,1988-07-13,2.546109914779663
ABT,1988-07-14,2.546109914779663
ABT,1988-07-15,2.5320820808410645
ABT,1988-07-18,2.525067090988159
ABT,1988-07-19,2.5040249824523926
ABT,1988-07-20,2.5180530548095703
ABT,1988-07-21,2.4970109462738037
ABT,1988-07-22,2.4619410037994385
ABT,1988-07-25,2.4689550399780273
ABT,1988-07-26,2.475969076156616
ABT,1988-07-27,2.440898895263672
ABT,1988-07-28,2.482983112335205
ABT,1988-07-29,2.5320820808410645
ABT,1988-08-01,2.5741660594940186
ABT,1988-08-02,2.595207929611206
ABT,1988-08-03,2.6443068981170654
ABT,1988-08-04,2.6162500381469727
ABT,1988-08-05,2.602221965789795
ABT,1988-08-08,2.560137987136841
ABT,1988-08-09,2.560137987136841
ABT,1988-08-10,2.5180530548095703
ABT,1988-08-11,2.5320820808410645
ABT,1988-08-12,2.525067090988159
ABT,1988-08-15,2.475969076156616
ABT,1988-08-16,2.525067090988159
ABT,1988-08-17,2.525067090988159
ABT,1988-08-18,2.560137987136841
ABT,1988-08-19,2.560137987136841
ABT,1988-08-22,2.525067090988159
ABT,1988-08-23,2.5390961170196533
ABT,1988-08-24,2.5811800956726074
ABT,1988-08-25,2.553123950958252
ABT,1988-08-26,2.5671520233154297
ABT,1988-08-29,2.595207929611206
ABT,1988-08-30,2.623265027999878
ABT,1988-08-31,2.6162500381469727
ABT,1988-09-01,2.5811800956726074
ABT,1988-09-02,2.6443068981170654
ABT,1988-09-06,2.6793770790100098
ABT,1988-09-07,2.735490083694458
ABT,1988-09-08,2.7565319538116455
ABT,1988-09-09,2.7214620113372803
ABT,1988-09-12,2.735490083694458
ABT,1988-09-13,2.707432985305786
ABT,1988-09-14,2.735490083694458
ABT,1988-09-15,2.7144479751586914
ABT,1988-09-16,2.735490083694458
ABT,1988-09-19,2.7214620113372803
ABT,1988-09-20,2.7214620113372803
ABT,1988-09-21,2.7495179176330566
ABT,1988-09-22,2.7565319538116455
ABT,1988-09-23,2.6934049129486084
ABT,1988-09-26,2.7144479751586914
ABT,1988-09-27,2.728476047515869
ABT,1988-09-28,2.707432985305786
ABT,1988-09-29,2.735490083694458
ABT,1988-09-30,2.707432985305786
ABT,1988-10-03,2.7214620113372803
ABT,1988-10-04,2.665349006652832
ABT,1988-10-05,2.630279064178467
ABT,1988-10-06,2.5671520233154297
ABT,1988-10-07,2.602221965789795
ABT,1988-10-10,2.609236001968384
ABT,1988-10-11,2.6372931003570557
ABT,1988-10-12,2.623265027999878
ABT,1988-10-13,2.6793770790100098
ABT,1988-10-14,2.7214620113372803
ABT,1988-10-17,2.707432985305786
ABT,1988-10-18,2.7214620113372803
ABT,1988-10-19,2.7004189491271973
ABT,1988-10-20,2.735490083694458
ABT,1988-10-21,2.7214620113372803
ABT,1988-10-24,2.707432985305786
ABT,1988-10-25,2.7214620113372803
ABT,1988-10-26,2.728476047515869
ABT,1988-10-27,2.7144479751586914
ABT,1988-10-28,2.7214620113372803
ABT,1988-10-31,2.6934049129486084
ABT,1988-11-01,2.7144479751586914
ABT,1988-11-02,2.707432985305786
ABT,1988-11-03,2.6793770790100098
ABT,1988-11-04,2.6513209342956543
ABT,1988-11-07,2.6162500381469727
ABT,1988-11-08,2.609236001968384
ABT,1988-11-09,2.5741660594940186
ABT,1988-11-10,2.560137987136841
ABT,1988-11-11,2.525067090988159
ABT,1988-11-14,2.5320820808410645
ABT,1988-11-15,2.5110390186309814
ABT,1988-11-16,2.5040249824523926
ABT,1988-11-17,2.4970109462738037
ABT,1988-11-18,2.5180530548095703
ABT,1988-11-21,2.489996910095215
ABT,1988-11-22,2.489996910095215
ABT,1988-11-23,2.525067090988159
ABT,1988-11-25,2.489996910095215
ABT,1988-11-28,2.525067090988159
ABT,1988-11-29,2.5671520233154297
ABT,1988-11-30,2.5811800956726074
ABT,1988-12-01,2.5671520233154297
ABT,1988-12-02,2.5811800956726074
ABT,1988-12-05,2.609236001968384
ABT,1988-12-06,2.630279064178467
ABT,1988-12-07,2.6513209342956543
ABT,1988-12-08,2.6513209342956543
ABT,1988-12-09,2.665349006652832
ABT,1988-12-12,2.6513209342956543
ABT,1988-12-13,2.6513209342956543
ABT,1988-12-14,2.6513209342956543
ABT,1988-12-15,2.595207929611206
ABT,1988-12-16,2.609236001968384
ABT,1988-12-19,2.6372931003570557
ABT,1988-12-20,2.6372931003570557
ABT,1988-12-21,2.658334970474243
ABT,1988-12-22,2.6162500381469727
ABT,1988-12-23,2.6443068981170654
ABT,1988-12-27,2.6372931003570557
ABT,1988-12-28,2.6372931003570557
ABT,1988-12-29,2.6934049129486084
ABT,1988-12-30,2.7004189491271973
ABT,1989-01-03,2.6793770790100098
ABT,1989-01-04,2.7214620113372803
ABT,1989-01-05,2.7144479751586914
ABT,1989-01-06,2.6793770790100098
ABT,1989-01-09,2.623265027999878
ABT,1989-01-10,2.623265027999878
ABT,1989-01-11,2.6513209342956543
ABT,1989-01-12,2.6513209342956543
ABT,1989-01-13,2.672363042831421
ABT,1989-01-16,2.672363042831421
ABT,1989-01-17,2.6443068981170654
ABT,1989-01-18,2.6443068981170654
ABT,1989-01-19,2.6443068981170654
ABT,1989-01-20,2.623265027999878
ABT,1989-01-23,2.6162500381469727
ABT,1989-01-24,2.672363042831421
ABT,1989-01-25,2.7144479751586914
ABT,1989-01-26,2.728476047515869
ABT,1989-01-27,2.735490083694458
ABT,1989-01-30,2.7565319538116455
ABT,1989-01-31,2.7495179176330566
ABT,1989-02-01,2.7144479751586914
ABT,1989-02-02,2.7635459899902344
ABT,1989-02-03,2.805630922317505
ABT,1989-02-06,2.777574062347412
ABT,1989-02-07,2.8196589946746826
ABT,1989-02-08,2.8266730308532715
ABT,1989-02-09,2.777574062347412
ABT,1989-02-10,2.735490083694458
ABT,1989-02-13,2.7144479751586914
ABT,1989-02-14,2.7214620113372803
ABT,1989-02-15,2.7986159324645996
ABT,1989-02-16,2.8336870670318604
ABT,1989-02-17,2.9038279056549072
ABT,1989-02-21,2.959939956665039
ABT,1989-02-22,2.854728937149048
ABT,1989-02-23,2.8827850818634033
ABT,1989-02-24,2.8266730308532715
ABT,1989-02-27,2.847714900970459
ABT,1989-02-28,2.8687570095062256
ABT,1989-03-01,2.917855978012085
ABT,1989-03-02,2.8827850818634033
ABT,1989-03-03,2.889799118041992
ABT,1989-03-06,2.910841941833496
ABT,1989-03-07,2.896812915802002
ABT,1989-03-08,2.9038279056549072
ABT,1989-03-09,2.924870014190674
ABT,1989-03-10,2.917855978012085
ABT,1989-03-13,2.9318840503692627
ABT,1989-03-14,2.9459118843078613
ABT,1989-03-15,2.9879961013793945
ABT,1989-03-16,2.9809820652008057
ABT,1989-03-17,2.8687570095062256
ABT,1989-03-20,2.896812915802002
ABT,1989-03-21,2.9318840503692627
ABT,1989-03-22,2.9038279056549072
ABT,1989-03-23,2.896812915802002
ABT,1989-03-27,2.959939956665039
ABT,1989-03-28,3.0160529613494873
ABT,1989-03-29,3.0160529613494873
ABT,1989-03-30,3.037095069885254
ABT,1989-03-31,3.072165012359619
ABT,1989-04-03,3.030081033706665
ABT,1989-04-04,3.030081033706665
ABT,1989-04-05,3.0160529613494873
ABT,1989-04-06,3.037095069885254
ABT,1989-04-07,3.079179048538208
ABT,1989-04-10,3.072165012359619
ABT,1989-04-11,3.079179048538208
ABT,1989-04-12,3.072165012359619
ABT,1989-04-13,3.0441091060638428
ABT,1989-04-14,3.1142499446868896
ABT,1989-04-17,3.093208074569702
ABT,1989-04-18,3.100222110748291
ABT,1989-04-19,3.072165012359619
ABT,1989-04-20,3.0441091060638428
ABT,1989-04-21,3.079179048538208
ABT,1989-04-24,3.0651509761810303
ABT,1989-04-25,3.023066997528076
ABT,1989-04-26,3.030081033706665
ABT,1989-04-27,3.1142499446868896
ABT,1989-04-28,3.100222110748291
ABT,1989-05-01,3.0861940383911133
ABT,1989-05-02,3.093208074569702
ABT,1989-05-03,3.1352920532226562
ABT,1989-05-04,3.1352920532226562
ABT,1989-05-05,3.1212639808654785
ABT,1989-05-08,3.100222110748291
ABT,1989-05-09,3.1352920532226562
ABT,1989-05-10,3.1352920532226562
ABT,1989-05-11,3.1773769855499268
ABT,1989-05-12,3.254530906677246
ABT,1989-05-15,3.3527278900146484
ABT,1989-05-16,3.3667569160461426
ABT,1989-05-17,3.4158549308776855
ABT,1989-05-18,3.3527278900146484
ABT,1989-05-19,3.3106439113616943
ABT,1989-05-22,3.33870005607605
ABT,1989-05-23,3.289602041244507
ABT,1989-05-24,3.2685599327087402
ABT,1989-05-25,3.2405030727386475
ABT,1989-05-26,3.2966160774230957
ABT,1989-05-30,3.254530906677246
ABT,1989-05-31,3.324671983718872
ABT,1989-06-01,3.3457140922546387
ABT,1989-06-02,3.4228689670562744
ABT,1989-06-05,3.3807849884033203
ABT,1989-06-06,3.387799024581909
ABT,1989-06-07,3.4088408946990967
ABT,1989-06-08,3.394813060760498
ABT,1989-06-09,3.3807849884033203
ABT,1989-06-12,3.359743118286133
ABT,1989-06-13,3.254530906677246
ABT,1989-06-14,3.1984190940856934
ABT,1989-06-15,3.142306089401245
ABT,1989-06-16,3.1843910217285156
ABT,1989-06-19,3.2264750003814697
ABT,1989-06-20,3.2334890365600586
ABT,1989-06-21,3.219460964202881
ABT,1989-06-22,3.254530906677246
ABT,1989-06-23,3.254530906677246
ABT,1989-06-26,3.3106439113616943
ABT,1989-06-27,3.3667569160461426
ABT,1989-06-28,3.324671983718872
ABT,1989-06-29,3.2685599327087402
ABT,1989-06-30,3.254530906677246
ABT,1989-07-03,3.282588005065918
ABT,1989-07-05,3.2966160774230957
ABT,1989-07-06,3.317657947540283
ABT,1989-07-07,3.359743118286133
ABT,1989-07-10,3.331686019897461
ABT,1989-07-11,3.3667569160461426
ABT,1989-07-12,3.3807849884033203
ABT,1989-07-13,3.4228689670562744
ABT,1989-07-14,3.436897039413452
ABT,1989-07-17,3.471967935562134
ABT,1989-07-18,3.4930100440979004
ABT,1989-07-19,3.5210659503936768
ABT,1989-07-20,3.457940101623535
ABT,1989-07-21,3.5210659503936768
ABT,1989-07-24,3.4789819717407227
ABT,1989-07-25,3.443911075592041
ABT,1989-07-26,3.5280799865722656
ABT,1989-07-27,3.640305995941162
ABT,1989-07-28,3.6613481044769287
ABT,1989-07-31,3.689404010772705
ABT,1989-08-01,3.65433406829834
ABT,1989-08-02,3.626276969909668
ABT,1989-08-03,3.584192991256714
ABT,1989-08-04,3.5631508827209473
ABT,1989-08-07,3.577178955078125
ABT,1989-08-08,3.570164918899536
ABT,1989-08-09,3.5350940227508545
ABT,1989-08-10,3.5631508827209473
ABT,1989-08-11,3.507038116455078
ABT,1989-08-14,3.471967935562134
ABT,1989-08-15,3.4789819717407227
ABT,1989-08-16,3.514051914215088
ABT,1989-08-17,3.5561370849609375
ABT,1989-08-18,3.577178955078125
ABT,1989-08-21,3.4859960079193115
ABT,1989-08-22,3.507038116455078
ABT,1989-08-23,3.5000240802764893
ABT,1989-08-24,3.570164918899536
ABT,1989-08-25,3.5350940227508545
ABT,1989-08-28,3.584192991256714
ABT,1989-08-29,3.5561370849609375
ABT,1989-08-30,3.5421090126037598
ABT,1989-08-31,3.5491230487823486
ABT,1989-09-01,3.5912070274353027
ABT,1989-09-05,3.5912070274353027
ABT,1989-09-06,3.4930100440979004
ABT,1989-09-07,3.464953899383545
ABT,1989-09-08,3.5280799865722656
ABT,1989-09-11,3.4930100440979004
ABT,1989-09-12,3.5350940227508545
ABT,1989-09-13,3.4859960079193115
ABT,1989-09-14,3.5000240802764893
ABT,1989-09-15,3.5280799865722656
ABT,1989-09-18,3.619262933731079
ABT,1989-09-19,3.5982210636138916
ABT,1989-09-20,3.5350940227508545
ABT,1989-09-21,3.4789819717407227
ABT,1989-09-22,3.507038116455078
ABT,1989-09-25,3.464953899383545
ABT,1989-09-26,3.443911075592041
ABT,1989-09-27,3.4859960079193115
ABT,1989-09-28,3.5912070274353027
ABT,1989-09-29,3.577178955078125
ABT,1989-10-02,3.619262933731079
ABT,1989-10-03,3.647320032119751
ABT,1989-10-04,3.703432083129883
ABT,1989-10-05,3.7385029792785645
ABT,1989-10-06,3.759545087814331
ABT,1989-10-09,3.7946150302886963
ABT,1989-10-10,3.822671890258789
ABT,1989-10-11,3.7876009941101074
ABT,1989-10-12,3.759545087814331
ABT,1989-10-13,3.4509260654449463
ABT,1989-10-16,3.647320032119751
ABT,1989-10-17,3.647320032119751
ABT,1989-10-18,3.7174599170684814
ABT,1989-10-19,3.7876009941101074
ABT,1989-10-20,3.766558885574341
ABT,1989-10-23,3.7876009941101074
ABT,1989-10-24,3.759545087814331
ABT,1989-10-25,3.7104458808898926
ABT,1989-10-26,3.689404010772705
ABT,1989-10-27,3.626276969909668
ABT,1989-10-30,3.640305995941162
ABT,1989-10-31,3.6613481044769287
ABT,1989-11-01,3.682389974594116
ABT,1989-11-02,3.6613481044769287
ABT,1989-11-03,3.626276969909668
ABT,1989-11-06,3.5631508827209473
ABT,1989-11-07,3.5982210636138916
ABT,1989-11-08,3.65433406829834
ABT,1989-11-09,3.6753759384155273
ABT,1989-11-10,3.7455170154571533
ABT,1989-11-13,3.7244739532470703
ABT,1989-11-14,3.682389974594116
ABT,1989-11-15,3.6683619022369385
ABT,1989-11-16,3.6683619022369385
ABT,1989-11-17,3.7104458808898926
ABT,1989-11-20,3.7244739532470703
ABT,1989-11-21,3.696418046951294
ABT,1989-11-22,3.7805869579315186
ABT,1989-11-24,3.8857979774475098
ABT,1989-11-27,3.934896945953369
ABT,1989-11-28,3.9208691120147705
ABT,1989-11-29,3.871769905090332
ABT,1989-11-30,3.8857979774475098
ABT,1989-12-01,3.9278829097747803
ABT,1989-12-04,3.9208691120147705
ABT,1989-12-05,3.8857979774475098
ABT,1989-12-06,3.836699962615967
ABT,1989-12-07,3.766558885574341
ABT,1989-12-08,3.766558885574341
ABT,1989-12-11,3.647320032119751
ABT,1989-12-12,3.640305995941162
ABT,1989-12-13,3.6052350997924805
ABT,1989-12-14,3.6613481044769287
ABT,1989-12-15,3.6613481044769287
ABT,1989-12-18,3.65433406829834
ABT,1989-12-19,3.640305995941162
ABT,1989-12-20,3.6683619022369385
ABT,1989-12-21,3.7455170154571533
ABT,1989-12-22,3.7735729217529297
ABT,1989-12-26,3.7735729217529297
ABT,1989-12-27,3.7805869579315186
ABT,1989-12-28,3.7805869579315186
ABT,1989-12-29,3.815656900405884
ABT,1990-01-02,3.8857979774475098
ABT,1990-01-03,3.8998260498046875
ABT,1990-01-04,3.8928120136260986
ABT,1990-01-05,3.8507280349731445
ABT,1990-01-08,3.8507280349731445
ABT,1990-01-09,3.836699962615967
ABT,1990-01-10,3.7876009941101074
ABT,1990-01-11,3.822671890258789
ABT,1990-01-12,3.7455170154571533
ABT,1990-01-15,3.696418046951294
ABT,1990-01-16,3.7385029792785645
ABT,1990-01-17,3.696418046951294
ABT,1990-01-18,3.7735729217529297
ABT,1990-01-19,3.815656900405884
ABT,1990-01-22,3.7385029792785645
ABT,1990-01-23,3.703432083129883
ABT,1990-01-24,3.7174599170684814
ABT,1990-01-25,3.5912070274353027
ABT,1990-01-26,3.626276969909668
ABT,1990-01-29,3.619262933731079
ABT,1990-01-30,3.6122488975524902
ABT,1990-01-31,3.647320032119751
ABT,1990-02-01,3.6613481044769287
ABT,1990-02-02,3.689404010772705
ABT,1990-02-05,3.6753759384155273
ABT,1990-02-06,3.633291006088257
ABT,1990-02-07,3.633291006088257
ABT,1990-02-08,3.619262933731079
ABT,1990-02-09,3.5982210636138916
ABT,1990-02-12,3.570164918899536
ABT,1990-02-13,3.6122488975524902
ABT,1990-02-14,3.640305995941162
ABT,1990-02-15,3.689404010772705
ABT,1990-02-16,3.6683619022369385
ABT,1990-02-20,3.6122488975524902
ABT,1990-02-21,3.577178955078125
ABT,1990-02-22,3.5912070274353027
ABT,1990-02-23,3.5350940227508545
ABT,1990-02-26,3.5631508827209473
ABT,1990-02-27,3.5631508827209473
ABT,1990-02-28,3.5982210636138916
ABT,1990-03-01,3.619262933731079
ABT,1990-03-02,3.647320032119751
ABT,1990-03-05,3.6122488975524902
ABT,1990-03-06,3.647320032119751
ABT,1990-03-07,3.633291006088257
ABT,1990-03-08,3.633291006088257
ABT,1990-03-09,3.626276969909668
ABT,1990-03-12,3.619262933731079
ABT,1990-03-13,3.5631508827209473
ABT,1990-03-14,3.570164918899536
ABT,1990-03-15,3.5912070274353027
ABT,1990-03-16,3.640305995941162
ABT,1990-03-19,3.640305995941162
ABT,1990-03-20,3.584192991256714
ABT,1990-03-21,3.5561370849609375
ABT,1990-03-22,3.5421090126037598
ABT,1990-03-23,3.577178955078125
ABT,1990-03-26,3.5912070274353027
ABT,1990-03-27,3.640305995941162
ABT,1990-03-28,3.6753759384155273
ABT,1990-03-29,3.689404010772705
ABT,1990-03-30,3.689404010772705
ABT,1990-04-02,3.6683619022369385
ABT,1990-04-03,3.759545087814331
ABT,1990-04-04,3.7455170154571533
ABT,1990-04-05,3.7735729217529297
ABT,1990-04-06,3.7946150302886963
ABT,1990-04-09,3.822671890258789
ABT,1990-04-10,3.8507280349731445
ABT,1990-04-11,3.8857979774475098
ABT,1990-04-12,3.8857979774475098
ABT,1990-04-16,3.8857979774475098
ABT,1990-04-17,3.8928120136260986
ABT,1990-04-18,3.8437139987945557
ABT,1990-04-19,3.7876009941101074
ABT,1990-04-20,3.759545087814331
ABT,1990-04-23,3.7244739532470703
ABT,1990-04-24,3.7314889430999756
ABT,1990-04-25,3.759545087814331
ABT,1990-04-26,3.808643102645874
ABT,1990-04-27,3.766558885574341
ABT,1990-04-30,3.7455170154571533
ABT,1990-05-01,3.7946150302886963
ABT,1990-05-02,3.808643102645874
ABT,1990-05-03,3.7946150302886963
ABT,1990-05-04,3.822671890258789
ABT,1990-05-07,3.8437139987945557
ABT,1990-05-08,3.871769905090332
ABT,1990-05-09,3.8857979774475098
ABT,1990-05-10,3.9138550758361816
ABT,1990-05-11,3.9769809246063232
ABT,1990-05-14,4.005037784576416
ABT,1990-05-15,3.991008996963501
ABT,1990-05-16,3.9699668884277344
ABT,1990-05-17,4.005037784576416
ABT,1990-05-18,3.991008996963501
ABT,1990-05-21,4.012052059173584
ABT,1990-05-22,4.0401082038879395
ABT,1990-05-23,4.096220970153809
ABT,1990-05-24,4.124277114868164
ABT,1990-05-25,4.103234767913818
ABT,1990-05-29,4.173375129699707
ABT,1990-05-30,4.159347057342529
ABT,1990-05-31,4.201432228088379
ABT,1990-06-01,4.264557838439941
ABT,1990-06-04,4.2785868644714355
ABT,1990-06-05,4.250529766082764
ABT,1990-06-06,4.348727226257324
ABT,1990-06-07,4.2785868644714355
ABT,1990-06-08,4.194417953491211
ABT,1990-06-11,4.236502170562744
ABT,1990-06-12,4.376783847808838
ABT,1990-06-13,4.320671081542969
ABT,1990-06-14,4.320671081542969
ABT,1990-06-15,4.3346991539001465
ABT,1990-06-18,4.376783847808838
ABT,1990-06-19,4.376783847808838
ABT,1990-06-20,4.489008903503418
ABT,1990-06-21,4.573177814483643
ABT,1990-06-22,4.503036975860596
ABT,1990-06-25,4.489008903503418
ABT,1990-06-26,4.517065048217773
ABT,1990-06-27,4.58720588684082
ABT,1990-06-28,4.713459014892578
ABT,1990-06-29,4.601233959197998
ABT,1990-07-02,4.601233959197998
ABT,1990-07-03,4.685402870178223
ABT,1990-07-05,4.6292901039123535
ABT,1990-07-06,4.671374797821045
ABT,1990-07-09,4.713459014892578
ABT,1990-07-10,4.797627925872803
ABT,1990-07-11,4.909852981567383
ABT,1990-07-12,4.895824909210205
ABT,1990-07-13,4.895824909210205
ABT,1990-07-16,4.97999382019043
ABT,1990-07-17,5.036107063293457
ABT,1990-07-18,4.994021892547607
ABT,1990-07-19,4.97999382019043
ABT,1990-07-20,4.994021892547607
ABT,1990-07-23,4.895824909210205
ABT,1990-07-24,4.797627925872803
ABT,1990-07-25,4.881796836853027
ABT,1990-07-26,4.825684070587158
ABT,1990-07-27,4.797627925872803
ABT,1990-07-30,4.74151611328125
ABT,1990-07-31,4.881796836853027
ABT,1990-08-01,4.825684070587158
ABT,1990-08-02,4.657347202301025
ABT,1990-08-03,4.545121192932129
ABT,1990-08-06,4.292614936828613
ABT,1990-08-07,4.460951805114746
ABT,1990-08-08,4.545121192932129
ABT,1990-08-09,4.615262031555176
ABT,1990-08-10,4.517065048217773
ABT,1990-08-13,4.643318176269531
ABT,1990-08-14,4.685402870178223
ABT,1990-08-15,4.615262031555176
ABT,1990-08-16,4.489008903503418
ABT,1990-08-17,4.503036975860596
ABT,1990-08-20,4.404839992523193
ABT,1990-08-21,4.2785868644714355
ABT,1990-08-22,4.0821919441223145
ABT,1990-08-23,4.012052059173584
ABT,1990-08-24,4.180388927459717
ABT,1990-08-27,4.404839992523193
ABT,1990-08-28,4.517065048217773
ABT,1990-08-29,4.573177814483643
ABT,1990-08-30,4.503036975860596
ABT,1990-08-31,4.489008903503418
ABT,1990-09-04,4.489008903503418
ABT,1990-09-05,4.545121192932129
ABT,1990-09-06,4.418868064880371
ABT,1990-09-07,4.573177814483643
ABT,1990-09-10,4.545121192932129
ABT,1990-09-11,4.545121192932129
ABT,1990-09-12,4.573177814483643
ABT,1990-09-13,4.517065048217773
ABT,1990-09-14,4.517065048217773
ABT,1990-09-17,4.531093120574951
ABT,1990-09-18,4.671374797821045
ABT,1990-09-19,4.615262031555176
ABT,1990-09-20,4.446924209594727
ABT,1990-09-21,4.348727226257324
ABT,1990-09-24,4.320671081542969
ABT,1990-09-25,4.446924209594727
ABT,1990-09-26,4.362754821777344
ABT,1990-09-27,4.264557838439941
ABT,1990-09-28,4.390811920166016
ABT,1990-10-01,4.657347202301025
ABT,1990-10-02,4.671374797821045
ABT,1990-10-03,4.6292901039123535
ABT,1990-10-04,4.559150218963623
ABT,1990-10-05,4.531093120574951
ABT,1990-10-08,4.643318176269531
ABT,1990-10-09,4.517065048217773
ABT,1990-10-10,4.489008903503418
ABT,1990-10-11,4.489008903503418
ABT,1990-10-12,4.545121192932129
ABT,1990-10-15,4.615262031555176
ABT,1990-10-16,4.559150218963623
ABT,1990-10-17,4.58720588684082
ABT,1990-10-18,4.797627925872803
ABT,1990-10-19,4.85374116897583
ABT,1990-10-22,5.008049964904785
ABT,1990-10-23,4.895824909210205
ABT,1990-10-24,4.895824909210205
ABT,1990-10-25,4.895824909210205
ABT,1990-10-26,4.8116559982299805
ABT,1990-10-29,4.6292901039123535
ABT,1990-10-30,4.601233959197998
ABT,1990-10-31,4.601233959197998
ABT,1990-11-01,4.559150218963623
ABT,1990-11-02,4.559150218963623
ABT,1990-11-05,4.601233959197998
ABT,1990-11-06,4.559150218963623
ABT,1990-11-07,4.503036975860596
ABT,1990-11-08,4.559150218963623
ABT,1990-11-09,4.6292901039123535
ABT,1990-11-12,4.74151611328125
ABT,1990-11-13,4.727487087249756
ABT,1990-11-14,4.8116559982299805
ABT,1990-11-15,4.825684070587158
ABT,1990-11-16,4.74151611328125
ABT,1990-11-19,4.74151611328125
ABT,1990-11-20,4.685402870178223
ABT,1990-11-21,4.755544185638428
ABT,1990-11-23,4.755544185638428
ABT,1990-11-26,4.727487087249756
ABT,1990-11-27,4.769571781158447
ABT,1990-11-28,4.797627925872803
ABT,1990-11-29,4.74151611328125
ABT,1990-11-30,4.895824909210205
ABT,1990-12-03,4.937910079956055
ABT,1990-12-04,5.022078990936279
ABT,1990-12-05,4.994021892547607
ABT,1990-12-06,5.050135135650635
ABT,1990-12-07,5.036107063293457
ABT,1990-12-10,5.09221887588501
ABT,1990-12-11,5.036107063293457
ABT,1990-12-12,5.106247901916504
ABT,1990-12-13,5.0641632080078125
ABT,1990-12-14,5.022078990936279
ABT,1990-12-17,4.97999382019043
ABT,1990-12-18,5.036107063293457
ABT,1990-12-19,5.050135135650635
ABT,1990-12-20,4.951938152313232
ABT,1990-12-21,4.895824909210205
ABT,1990-12-24,4.909852981567383
ABT,1990-12-26,4.909852981567383
ABT,1990-12-27,4.937910079956055
ABT,1990-12-28,4.96596622467041
ABT,1990-12-31,5.050135135650635
ABT,1991-01-02,4.85374116897583
ABT,1991-01-03,4.671374797821045
ABT,1991-01-04,4.573177814483643
ABT,1991-01-07,4.503036975860596
ABT,1991-01-08,4.559150218963623
ABT,1991-01-09,4.531093120574951
ABT,1991-01-10,4.559150218963623
ABT,1991-01-11,4.573177814483643
ABT,1991-01-14,4.460951805114746
ABT,1991-01-15,4.47498083114624
ABT,1991-01-16,4.573177814483643
ABT,1991-01-17,4.769571781158447
ABT,1991-01-18,4.797627925872803
ABT,1991-01-21,4.74151611328125
ABT,1991-01-22,4.6994309425354
ABT,1991-01-23,4.797627925872803
ABT,1991-01-24,4.923882007598877
ABT,1991-01-25,4.951938152313232
ABT,1991-01-28,4.97999382019043
ABT,1991-01-29,4.86776876449585
ABT,1991-01-30,4.96596622467041
ABT,1991-01-31,4.881796836853027
ABT,1991-02-01,4.825684070587158
ABT,1991-02-04,4.839713096618652
ABT,1991-02-05,4.994021892547607
ABT,1991-02-06,5.036107063293457
ABT,1991-02-07,5.050135135650635
ABT,1991-02-08,5.022078990936279
ABT,1991-02-11,5.260557174682617
ABT,1991-02-12,5.2465291023254395
ABT,1991-02-13,5.204444885253906
ABT,1991-02-14,5.134304046630859
ABT,1991-02-15,5.274584770202637
ABT,1991-02-19,5.260557174682617
ABT,1991-02-20,5.190415859222412
ABT,1991-02-21,5.176387786865234
ABT,1991-02-22,5.260557174682617
ABT,1991-02-25,5.330698013305664
ABT,1991-02-26,5.148332118988037
ABT,1991-02-27,5.330698013305664
ABT,1991-02-28,5.204444885253906
ABT,1991-03-01,5.09221887588501
ABT,1991-03-04,5.09221887588501
ABT,1991-03-05,5.106247901916504
ABT,1991-03-06,5.204444885253906
ABT,1991-03-07,5.176387786865234
ABT,1991-03-08,5.316669940948486
ABT,1991-03-11,5.3587541580200195
ABT,1991-03-12,5.260557174682617
ABT,1991-03-13,5.302641868591309
ABT,1991-03-14,5.4709792137146
ABT,1991-03-15,5.386810779571533
ABT,1991-03-18,5.456951141357422
ABT,1991-03-19,5.330698013305664
ABT,1991-03-20,5.302641868591309
ABT,1991-03-21,5.274584770202637
ABT,1991-03-22,5.2886128425598145
ABT,1991-03-25,5.400838851928711
ABT,1991-03-26,5.5411200523376465
ABT,1991-03-27,5.414866924285889
ABT,1991-03-28,5.386810779571533
ABT,1991-04-01,5.274584770202637
ABT,1991-04-02,5.597232818603516
ABT,1991-04-03,5.5411200523376465
ABT,1991-04-04,5.583205223083496
ABT,1991-04-05,5.611260890960693
ABT,1991-04-08,5.611260890960693
ABT,1991-04-09,5.4850077629089355
ABT,1991-04-10,5.442923069000244
ABT,1991-04-11,5.667374134063721
ABT,1991-04-12,5.667374134063721
ABT,1991-04-15,5.79362678527832
ABT,1991-04-16,5.891823768615723
ABT,1991-04-17,6.004048824310303
ABT,1991-04-18,5.919879913330078
ABT,1991-04-19,5.751543045043945
ABT,1991-04-22,5.737514019012451
ABT,1991-04-23,5.849740028381348
ABT,1991-04-24,5.765571117401123
ABT,1991-04-25,5.765571117401123
ABT,1991-04-26,5.765571117401123
ABT,1991-04-29,5.653345108032227
ABT,1991-04-30,5.681402206420898
ABT,1991-05-01,5.765571117401123
ABT,1991-05-02,5.751543045043945
ABT,1991-05-03,5.723485946655273
ABT,1991-05-06,5.737514019012451
ABT,1991-05-07,5.709457874298096
ABT,1991-05-08,5.737514019012451
ABT,1991-05-09,5.849740028381348
ABT,1991-05-10,5.709457874298096
ABT,1991-05-13,5.709457874298096
ABT,1991-05-14,5.597232818603516
ABT,1991-05-15,5.513063907623291
ABT,1991-05-16,5.625288963317871
ABT,1991-05-17,5.653345108032227
ABT,1991-05-20,5.695429801940918
ABT,1991-05-21,5.807654857635498
ABT,1991-05-22,5.877796173095703
ABT,1991-05-23,5.807654857635498
ABT,1991-05-24,5.821682929992676
ABT,1991-05-28,5.9759931564331055
ABT,1991-05-29,5.94793701171875
ABT,1991-05-30,5.891823768615723
ABT,1991-05-31,5.765571117401123
ABT,1991-06-03,5.653345108032227
ABT,1991-06-04,5.667374134063721
ABT,1991-06-05,5.681402206420898
ABT,1991-06-06,5.611260890960693
ABT,1991-06-07,5.555148124694824
ABT,1991-06-10,5.513063907623291
ABT,1991-06-11,5.611260890960693
ABT,1991-06-12,5.681402206420898
ABT,1991-06-13,5.653345108032227
ABT,1991-06-14,5.765571117401123
ABT,1991-06-17,5.681402206420898
ABT,1991-06-18,5.597232818603516
ABT,1991-06-19,5.583205223083496
ABT,1991-06-20,5.79362678527832
ABT,1991-06-21,5.807654857635498
ABT,1991-06-24,5.695429801940918
ABT,1991-06-25,5.737514019012451
ABT,1991-06-26,5.821682929992676
ABT,1991-06-27,5.877796173095703
ABT,1991-06-28,5.807654857635498
ABT,1991-07-01,5.891823768615723
ABT,1991-07-02,5.9759931564331055
ABT,1991-07-03,5.877796173095703
ABT,1991-07-05,5.849740028381348
ABT,1991-07-08,5.849740028381348
ABT,1991-07-09,5.79362678527832
ABT,1991-07-10,5.723485946655273
ABT,1991-07-11,5.709457874298096
ABT,1991-07-12,5.765571117401123
ABT,1991-07-15,5.79362678527832
ABT,1991-07-16,5.765571117401123
ABT,1991-07-17,5.765571117401123
ABT,1991-07-18,5.849740028381348
ABT,1991-07-19,5.779599189758301
ABT,1991-07-22,5.821682929992676
ABT,1991-07-23,5.737514019012451
ABT,1991-07-24,5.765571117401123
ABT,1991-07-25,5.807654857635498
ABT,1991-07-26,5.8357110023498535
ABT,1991-07-29,5.919879913330078
ABT,1991-07-30,5.919879913330078
ABT,1991-07-31,6.046133995056152
ABT,1991-08-01,6.046133995056152
ABT,1991-08-02,6.0882182121276855
ABT,1991-08-05,6.074190139770508
ABT,1991-08-06,6.186415195465088
ABT,1991-08-07,6.144330978393555
ABT,1991-08-08,6.06016206741333
ABT,1991-08-09,6.06016206741333
ABT,1991-08-12,6.074190139770508
ABT,1991-08-13,6.06016206741333
ABT,1991-08-14,6.06016206741333
ABT,1991-08-15,6.130302906036377
ABT,1991-08-16,6.032105922698975
ABT,1991-08-19,5.877796173095703
ABT,1991-08-20,5.919879913330078
ABT,1991-08-21,6.102245807647705
ABT,1991-08-22,6.144330978393555
ABT,1991-08-23,6.144330978393555
ABT,1991-08-26,6.130302906036377
ABT,1991-08-27,6.116273880004883
ABT,1991-08-28,6.158359050750732
ABT,1991-08-29,6.158359050750732
ABT,1991-08-30,6.0882182121276855
ABT,1991-09-03,6.0180768966674805
ABT,1991-09-04,6.0180768966674805
ABT,1991-09-05,6.06016206741333
ABT,1991-09-06,6.116273880004883
ABT,1991-09-09,6.102245807647705
ABT,1991-09-10,6.046133995056152
ABT,1991-09-11,6.046133995056152
ABT,1991-09-12,6.032105922698975
ABT,1991-09-13,5.919879913330078
ABT,1991-09-16,5.9759931564331055
ABT,1991-09-17,6.0180768966674805
ABT,1991-09-18,5.9759931564331055
ABT,1991-09-19,5.9759931564331055
ABT,1991-09-20,6.06016206741333
ABT,1991-09-23,5.9759931564331055
ABT,1991-09-24,6.004048824310303
ABT,1991-09-25,6.004048824310303
ABT,1991-09-26,6.032105922698975
ABT,1991-09-27,6.032105922698975
ABT,1991-09-30,6.046133995056152
ABT,1991-10-01,6.116273880004883
ABT,1991-10-02,6.130302906036377
ABT,1991-10-03,6.06016206741333
ABT,1991-10-04,5.94793701171875
ABT,1991-10-07,6.004048824310303
ABT,1991-10-08,5.990021228790283
ABT,1991-10-09,5.990021228790283
ABT,1991-10-10,6.004048824310303
ABT,1991-10-11,6.004048824310303
ABT,1991-10-14,6.116273880004883
ABT,1991-10-15,6.186415195465088
ABT,1991-10-16,6.242527961730957
ABT,1991-10-17,6.326696872711182
ABT,1991-10-18,6.2705841064453125
ABT,1991-10-21,6.228499889373779
ABT,1991-10-22,6.368781089782715
ABT,1991-10-23,6.4529500007629395
ABT,1991-10-24,6.382809162139893
ABT,1991-10-25,6.354753017425537
ABT,1991-10-28,6.579204082489014
ABT,1991-10-29,6.5651750564575195
ABT,1991-10-30,6.5651750564575195
ABT,1991-10-31,6.607260227203369
ABT,1991-11-01,6.789626121520996
ABT,1991-11-04,6.663372039794922
ABT,1991-11-05,6.649343967437744
ABT,1991-11-06,6.677401065826416
ABT,1991-11-07,6.635315895080566
ABT,1991-11-08,6.649343967437744
ABT,1991-11-11,6.775598049163818
ABT,1991-11-12,6.887823104858398
ABT,1991-11-13,6.859766960144043
ABT,1991-11-14,6.803654193878174
ABT,1991-11-15,6.424893856048584
ABT,1991-11-18,6.607260227203369
ABT,1991-11-19,6.523090839385986
ABT,1991-11-20,6.509062767028809
ABT,1991-11-21,6.607260227203369
ABT,1991-11-22,6.579204082489014
ABT,1991-11-25,6.5651750564575195
ABT,1991-11-26,6.537118911743164
ABT,1991-11-27,6.481006145477295
ABT,1991-11-29,6.466978073120117
ABT,1991-12-02,6.7054572105407715
ABT,1991-12-03,6.7054572105407715
ABT,1991-12-04,6.7054572105407715
ABT,1991-12-05,6.635315895080566
ABT,1991-12-06,6.7475409507751465
ABT,1991-12-09,6.789626121520996
ABT,1991-12-10,6.691429138183594
ABT,1991-12-11,6.579204082489014
ABT,1991-12-12,6.7054572105407715
ABT,1991-12-13,6.677401065826416
ABT,1991-12-16,6.803654193878174
ABT,1991-12-17,6.887823104858398
ABT,1991-12-18,6.859766960144043
ABT,1991-12-19,6.929906845092773
ABT,1991-12-20,7.070188999176025
ABT,1991-12-23,7.308667182922363
ABT,1991-12-24,7.26658296585083
ABT,1991-12-26,7.505062103271484
ABT,1991-12-27,7.631315231323242
ABT,1991-12-30,7.589231014251709
ABT,1991-12-31,7.7295122146606445
ABT,1992-01-02,7.547145843505859
ABT,1992-01-03,7.575201988220215
ABT,1992-01-06,7.645342826843262
ABT,1992-01-07,7.6172871589660645
ABT,1992-01-08,7.462976932525635
ABT,1992-01-09,7.350751876831055
ABT,1992-01-10,7.392836093902588
ABT,1992-01-13,7.2946391105651855
ABT,1992-01-14,7.280611038208008
ABT,1992-01-15,7.15435791015625
ABT,1992-01-16,6.986020088195801
ABT,1992-01-17,7.028103828430176
ABT,1992-01-20,7.028103828430176
ABT,1992-01-21,6.957963943481445
ABT,1992-01-22,7.112273216247559
ABT,1992-01-23,7.070188999176025
ABT,1992-01-24,7.140329837799072
ABT,1992-01-27,6.986020088195801
ABT,1992-01-28,6.901851177215576
ABT,1992-01-29,6.929906845092773
ABT,1992-01-30,6.957963943481445
ABT,1992-01-31,7.168385982513428
ABT,1992-02-03,7.140329837799072
ABT,1992-02-04,7.210470199584961
ABT,1992-02-05,7.406865119934082
ABT,1992-02-06,7.364779949188232
ABT,1992-02-07,7.336723804473877
ABT,1992-02-10,7.280611038208008
ABT,1992-02-11,7.252554893493652
ABT,1992-02-12,7.280611038208008
ABT,1992-02-13,7.15435791015625
ABT,1992-02-14,7.2946391105651855
ABT,1992-02-18,7.084217071533203
ABT,1992-02-19,6.957963943481445
ABT,1992-02-20,7.014076232910156
ABT,1992-02-21,6.915878772735596
ABT,1992-02-24,7.070188999176025
ABT,1992-02-25,7.028103828430176
ABT,1992-02-26,7.224499225616455
ABT,1992-02-27,7.098245143890381
ABT,1992-02-28,7.140329837799072
ABT,1992-03-02,7.098245143890381
ABT,1992-03-03,7.04213285446167
ABT,1992-03-04,6.957963943481445
ABT,1992-03-05,6.859766960144043
ABT,1992-03-06,6.7054572105407715
ABT,1992-03-09,6.761569976806641
ABT,1992-03-10,6.719484806060791
ABT,1992-03-11,6.719484806060791
ABT,1992-03-12,6.7054572105407715
ABT,1992-03-13,6.7054572105407715
ABT,1992-03-16,6.635315895080566
ABT,1992-03-17,6.7475409507751465
ABT,1992-03-18,6.7475409507751465
ABT,1992-03-19,6.733512878417969
ABT,1992-03-20,6.775598049163818
ABT,1992-03-23,6.845737934112549
ABT,1992-03-24,6.957963943481445
ABT,1992-03-25,6.845737934112549
ABT,1992-03-26,6.887823104858398
ABT,1992-03-27,6.817681789398193
ABT,1992-03-30,6.845737934112549
ABT,1992-03-31,6.845737934112549
ABT,1992-04-01,6.915878772735596
ABT,1992-04-02,6.775598049163818
ABT,1992-04-03,6.817681789398193
ABT,1992-04-06,6.789626121520996
ABT,1992-04-07,6.733512878417969
ABT,1992-04-08,7.0000481605529785
ABT,1992-04-09,7.15435791015625
ABT,1992-04-10,7.308667182922363
ABT,1992-04-13,7.364779949188232
ABT,1992-04-14,7.547145843505859
ABT,1992-04-15,7.448948860168457
ABT,1992-04-16,7.280611038208008
ABT,1992-04-20,7.098245143890381
ABT,1992-04-21,7.04213285446167
ABT,1992-04-22,7.112273216247559
ABT,1992-04-23,7.028103828430176
ABT,1992-04-24,6.957963943481445
ABT,1992-04-27,7.014076232910156
ABT,1992-04-28,7.15435791015625
ABT,1992-04-29,7.336723804473877
ABT,1992-04-30,7.406865119934082
ABT,1992-05-01,7.350751876831055
ABT,1992-05-04,7.589231014251709
ABT,1992-05-05,7.49103307723999
ABT,1992-05-06,7.37880802154541
ABT,1992-05-07,7.406865119934082
ABT,1992-05-08,7.392836093902588
ABT,1992-05-11,7.533117771148682
ABT,1992-05-12,7.4770050048828125
ABT,1992-05-13,7.42089319229126
ABT,1992-05-14,7.2946391105651855
ABT,1992-05-15,7.322696208953857
ABT,1992-05-18,7.364779949188232
ABT,1992-05-19,7.434920787811279
ABT,1992-05-20,7.37880802154541
ABT,1992-05-21,7.392836093902588
ABT,1992-05-22,7.392836093902588
ABT,1992-05-26,7.322696208953857
ABT,1992-05-27,7.364779949188232
ABT,1992-05-28,7.519090175628662
ABT,1992-05-29,7.4770050048828125
ABT,1992-06-01,7.575201988220215
ABT,1992-06-02,7.350751876831055
ABT,1992-06-03,7.070188999176025
ABT,1992-06-04,7.126300811767578
ABT,1992-06-05,7.15435791015625
ABT,1992-06-08,6.228499889373779
ABT,1992-06-09,6.228499889373779
ABT,1992-06-10,6.0882182121276855
ABT,1992-06-11,6.06016206741333
ABT,1992-06-12,6.228499889373779
ABT,1992-06-15,6.17238712310791
ABT,1992-06-16,6.0882182121276855
ABT,1992-06-17,6.144330978393555
ABT,1992-06-18,6.228499889373779
ABT,1992-06-19,6.228499889373779
ABT,1992-06-22,6.5651750564575195
ABT,1992-06-23,6.396838188171387
ABT,1992-06-24,6.396838188171387
ABT,1992-06-25,6.28461217880249
ABT,1992-06-26,6.4529500007629395
ABT,1992-06-29,6.621287822723389
ABT,1992-06-30,6.677401065826416
ABT,1992-07-01,6.817681789398193
ABT,1992-07-02,6.733512878417969
ABT,1992-07-06,6.817681789398193
ABT,1992-07-07,6.7054572105407715
ABT,1992-07-08,6.649343967437744
ABT,1992-07-09,6.593232154846191
ABT,1992-07-10,6.537118911743164
ABT,1992-07-13,6.621287822723389
ABT,1992-07-14,6.845737934112549
ABT,1992-07-15,6.789626121520996
ABT,1992-07-16,6.761569976806641
ABT,1992-07-17,6.7054572105407715
ABT,1992-07-20,6.593232154846191
ABT,1992-07-21,6.649343967437744
ABT,1992-07-22,6.537118911743164
ABT,1992-07-23,6.621287822723389
ABT,1992-07-24,6.649343967437744
ABT,1992-07-27,6.733512878417969
ABT,1992-07-28,6.873795032501221
ABT,1992-07-29,6.901851177215576
ABT,1992-07-30,6.789626121520996
ABT,1992-07-31,6.817681789398193
ABT,1992-08-03,6.957963943481445
ABT,1992-08-04,6.873795032501221
ABT,1992-08-05,6.873795032501221
ABT,1992-08-06,6.873795032501221
ABT,1992-08-07,6.845737934112549
ABT,1992-08-10,6.986020088195801
ABT,1992-08-11,6.873795032501221
ABT,1992-08-12,6.817681789398193
ABT,1992-08-13,6.789626121520996
ABT,1992-08-14,6.789626121520996
ABT,1992-08-17,6.901851177215576
ABT,1992-08-18,6.957963943481445
ABT,1992-08-19,6.901851177215576
ABT,1992-08-20,6.845737934112549
ABT,1992-08-21,6.733512878417969
ABT,1992-08-24,6.733512878417969
ABT,1992-08-25,6.789626121520996
ABT,1992-08-26,7.014076232910156
ABT,1992-08-27,6.986020088195801
ABT,1992-08-28,6.929906845092773
ABT,1992-08-31,6.845737934112549
ABT,1992-09-01,7.070188999176025
ABT,1992-09-02,6.986020088195801
ABT,1992-09-03,6.929906845092773
ABT,1992-09-04,6.986020088195801
ABT,1992-09-08,6.789626121520996
ABT,1992-09-09,6.789626121520996
ABT,1992-09-10,6.789626121520996
ABT,1992-09-11,6.817681789398193
ABT,1992-09-14,6.929906845092773
ABT,1992-09-15,6.733512878417969
ABT,1992-09-16,6.677401065826416
ABT,1992-09-17,6.677401065826416
ABT,1992-09-18,6.7054572105407715
ABT,1992-09-21,6.649343967437744
ABT,1992-09-22,6.593232154846191
ABT,1992-09-23,6.5651750564575195
ABT,1992-09-24,6.5651750564575195
ABT,1992-09-25,6.368781089782715
ABT,1992-09-28,6.340724945068359
ABT,1992-09-29,6.368781089782715
ABT,1992-09-30,6.340724945068359
ABT,1992-10-01,6.368781089782715
ABT,1992-10-02,6.256556034088135
ABT,1992-10-05,6.17238712310791
ABT,1992-10-06,6.200442790985107
ABT,1992-10-07,6.200442790985107
ABT,1992-10-08,6.396838188171387
ABT,1992-10-09,6.424893856048584
ABT,1992-10-12,6.481006145477295
ABT,1992-10-13,6.424893856048584
ABT,1992-10-14,6.481006145477295
ABT,1992-10-15,6.621287822723389
ABT,1992-10-16,6.621287822723389
ABT,1992-10-19,6.621287822723389
ABT,1992-10-20,6.481006145477295
ABT,1992-10-21,6.5651750564575195
ABT,1992-10-22,6.593232154846191
ABT,1992-10-23,6.481006145477295
ABT,1992-10-26,6.537118911743164
ABT,1992-10-27,6.481006145477295
ABT,1992-10-28,6.424893856048584
ABT,1992-10-29,6.509062767028809
ABT,1992-10-30,6.509062767028809
ABT,1992-11-02,6.677401065826416
ABT,1992-11-03,6.537118911743164
ABT,1992-11-04,6.340724945068359
ABT,1992-11-05,6.340724945068359
ABT,1992-11-06,6.28461217880249
ABT,1992-11-09,6.340724945068359
ABT,1992-11-10,6.340724945068359
ABT,1992-11-11,6.593232154846191
ABT,1992-11-12,6.649343967437744
ABT,1992-11-13,6.7054572105407715
ABT,1992-11-16,6.761569976806641
ABT,1992-11-17,6.929906845092773
ABT,1992-11-18,7.014076232910156
ABT,1992-11-19,7.014076232910156
ABT,1992-11-20,7.126300811767578
ABT,1992-11-23,6.986020088195801
ABT,1992-11-24,7.014076232910156
ABT,1992-11-25,6.986020088195801
ABT,1992-11-27,6.986020088195801
ABT,1992-11-30,6.901851177215576
ABT,1992-12-01,6.929906845092773
ABT,1992-12-02,6.901851177215576
ABT,1992-12-03,6.901851177215576
ABT,1992-12-04,6.957963943481445
ABT,1992-12-07,7.04213285446167
ABT,1992-12-08,7.098245143890381
ABT,1992-12-09,7.126300811767578
ABT,1992-12-10,6.929906845092773
ABT,1992-12-11,7.014076232910156
ABT,1992-12-14,7.126300811767578
ABT,1992-12-15,7.070188999176025
ABT,1992-12-16,6.986020088195801
ABT,1992-12-17,7.1824140548706055
ABT,1992-12-18,7.322696208953857
ABT,1992-12-21,7.406865119934082
ABT,1992-12-22,7.238526821136475
ABT,1992-12-23,7.04213285446167
ABT,1992-12-24,7.014076232910156
ABT,1992-12-28,7.04213285446167
ABT,1992-12-29,6.901851177215576
ABT,1992-12-30,6.929906845092773
ABT,1992-12-31,6.817681789398193
ABT,1993-01-04,6.817681789398193
ABT,1993-01-05,6.677401065826416
ABT,1993-01-06,6.509062767028809
ABT,1993-01-07,6.368781089782715
ABT,1993-01-08,6.481006145477295
ABT,1993-01-11,6.424893856048584
ABT,1993-01-12,6.312668800354004
ABT,1993-01-13,6.396838188171387
ABT,1993-01-14,6.228499889373779
ABT,1993-01-15,6.312668800354004
ABT,1993-01-18,6.200442790985107
ABT,1993-01-19,6.004048824310303
ABT,1993-01-20,6.116273880004883
ABT,1993-01-21,6.228499889373779
ABT,1993-01-22,6.256556034088135
ABT,1993-01-25,6.340724945068359
ABT,1993-01-26,6.200442790985107
ABT,1993-01-27,6.116273880004883
ABT,1993-01-28,6.06016206741333
ABT,1993-01-29,6.17238712310791
ABT,1993-02-01,6.17238712310791
ABT,1993-02-02,5.863768100738525
ABT,1993-02-03,6.200442790985107
ABT,1993-02-04,6.144330978393555
ABT,1993-02-05,6.17238712310791
ABT,1993-02-08,5.9759931564331055
ABT,1993-02-09,6.144330978393555
ABT,1993-02-10,6.17238712310791
ABT,1993-02-11,6.228499889373779
ABT,1993-02-12,6.28461217880249
ABT,1993-02-16,5.9759931564331055
ABT,1993-02-17,5.779599189758301
ABT,1993-02-18,5.611260890960693
ABT,1993-02-19,5.442923069000244
ABT,1993-02-22,5.218472957611084
ABT,1993-02-23,5.442923069000244
ABT,1993-02-24,5.8357110023498535
ABT,1993-02-25,5.919879913330078
ABT,1993-02-26,5.863768100738525
ABT,1993-03-01,5.807654857635498
ABT,1993-03-02,5.8357110023498535
ABT,1993-03-03,5.751543045043945
ABT,1993-03-04,5.723485946655273
ABT,1993-03-05,5.723485946655273
ABT,1993-03-08,5.919879913330078
ABT,1993-03-09,5.667374134063721
ABT,1993-03-10,5.919879913330078
ABT,1993-03-11,5.891823768615723
ABT,1993-03-12,5.9759931564331055
ABT,1993-03-15,5.94793701171875
ABT,1993-03-16,5.8357110023498535
ABT,1993-03-17,5.723485946655273
ABT,1993-03-18,5.723485946655273
ABT,1993-03-19,5.3587541580200195
ABT,1993-03-22,5.555148124694824
ABT,1993-03-23,5.555148124694824
ABT,1993-03-24,5.386810779571533
ABT,1993-03-25,5.4709792137146
ABT,1993-03-26,5.330698013305664
ABT,1993-03-29,5.499035835266113
ABT,1993-03-30,5.8357110023498535
ABT,1993-03-31,5.779599189758301
ABT,1993-04-01,5.639317035675049
ABT,1993-04-02,5.611260890960693
ABT,1993-04-05,5.695429801940918
ABT,1993-04-06,5.611260890960693
ABT,1993-04-07,5.527091979980469
ABT,1993-04-08,5.330698013305664
ABT,1993-04-12,5.667374134063721
ABT,1993-04-13,5.583205223083496
ABT,1993-04-14,5.583205223083496
ABT,1993-04-15,5.723485946655273
ABT,1993-04-16,5.667374134063721
ABT,1993-04-19,5.863768100738525
ABT,1993-04-20,6.06016206741333
ABT,1993-04-21,6.144330978393555
ABT,1993-04-22,5.779599189758301
ABT,1993-04-23,5.779599189758301
ABT,1993-04-26,5.9759931564331055
ABT,1993-04-27,6.340724945068359
ABT,1993-04-28,6.17238712310791
ABT,1993-04-29,6.0882182121276855
ABT,1993-04-30,6.256556034088135
ABT,1993-05-03,6.424893856048584
ABT,1993-05-04,6.28461217880249
ABT,1993-05-05,6.28461217880249
ABT,1993-05-06,6.200442790985107
ABT,1993-05-07,6.200442790985107
ABT,1993-05-10,6.144330978393555
ABT,1993-05-11,6.17238712310791
ABT,1993-05-12,6.116273880004883
ABT,1993-05-13,5.891823768615723
ABT,1993-05-14,6.06016206741333
ABT,1993-05-17,6.312668800354004
ABT,1993-05-18,6.312668800354004
ABT,1993-05-19,6.28461217880249
ABT,1993-05-20,6.312668800354004
ABT,1993-05-21,6.28461217880249
ABT,1993-05-24,6.312668800354004
ABT,1993-05-25,6.256556034088135
ABT,1993-05-26,6.256556034088135
ABT,1993-05-27,6.17238712310791
ABT,1993-05-28,6.0882182121276855
ABT,1993-06-01,6.0882182121276855
ABT,1993-06-02,6.17238712310791
ABT,1993-06-03,6.06016206741333
ABT,1993-06-04,5.807654857635498
ABT,1993-06-07,5.8357110023498535
ABT,1993-06-08,5.779599189758301
ABT,1993-06-09,5.807654857635498
ABT,1993-06-10,5.863768100738525
ABT,1993-06-11,5.8357110023498535
ABT,1993-06-14,5.94793701171875
ABT,1993-06-15,5.863768100738525
ABT,1993-06-16,6.0882182121276855
ABT,1993-06-17,6.06016206741333
ABT,1993-06-18,5.863768100738525
ABT,1993-06-21,5.863768100738525
ABT,1993-06-22,5.8357110023498535
ABT,1993-06-23,5.751543045043945
ABT,1993-06-24,5.8357110023498535
ABT,1993-06-25,5.94793701171875
ABT,1993-06-28,5.863768100738525
ABT,1993-06-29,5.8357110023498535
ABT,1993-06-30,5.751543045043945
ABT,1993-07-01,5.723485946655273
ABT,1993-07-02,5.667374134063721
ABT,1993-07-06,5.555148124694824
ABT,1993-07-07,5.695429801940918
ABT,1993-07-08,5.779599189758301
ABT,1993-07-09,5.667374134063721
ABT,1993-07-12,5.723485946655273
ABT,1993-07-13,5.807654857635498
ABT,1993-07-14,5.807654857635498
ABT,1993-07-15,5.667374134063721
ABT,1993-07-16,5.583205223083496
ABT,1993-07-19,5.611260890960693
ABT,1993-07-20,5.751543045043945
ABT,1993-07-21,5.863768100738525
ABT,1993-07-22,5.751543045043945
ABT,1993-07-23,5.807654857635498
ABT,1993-07-26,5.751543045043945
ABT,1993-07-27,5.723485946655273
ABT,1993-07-28,5.667374134063721
ABT,1993-07-29,5.583205223083496
ABT,1993-07-30,5.611260890960693
ABT,1993-08-02,5.583205223083496
ABT,1993-08-03,5.611260890960693
ABT,1993-08-04,5.611260890960693
ABT,1993-08-05,5.555148124694824
ABT,1993-08-06,5.527091979980469
ABT,1993-08-09,5.442923069000244
ABT,1993-08-10,5.330698013305664
ABT,1993-08-11,5.162360191345215
ABT,1993-08-12,5.2465291023254395
ABT,1993-08-13,5.386810779571533
ABT,1993-08-16,5.583205223083496
ABT,1993-08-17,5.639317035675049
ABT,1993-08-18,5.807654857635498
ABT,1993-08-19,5.919879913330078
ABT,1993-08-20,5.8357110023498535
ABT,1993-08-23,5.8357110023498535
ABT,1993-08-24,5.807654857635498
ABT,1993-08-25,5.779599189758301
ABT,1993-08-26,5.919879913330078
ABT,1993-08-27,5.863768100738525
ABT,1993-08-30,5.863768100738525
ABT,1993-08-31,5.8357110023498535
ABT,1993-09-01,5.8357110023498535
ABT,1993-09-02,6.032105922698975
ABT,1993-09-03,6.004048824310303
ABT,1993-09-07,5.891823768615723
ABT,1993-09-08,5.779599189758301
ABT,1993-09-09,5.891823768615723
ABT,1993-09-10,5.891823768615723
ABT,1993-09-13,5.807654857635498
ABT,1993-09-14,5.9759931564331055
ABT,1993-09-15,6.06016206741333
ABT,1993-09-16,5.94793701171875
ABT,1993-09-17,5.919879913330078
ABT,1993-09-20,5.779599189758301
ABT,1993-09-21,5.863768100738525
ABT,1993-09-22,5.8357110023498535
ABT,1993-09-23,6.06016206741333
ABT,1993-09-24,6.116273880004883
ABT,1993-09-27,6.144330978393555
ABT,1993-09-28,6.032105922698975
ABT,1993-09-29,6.144330978393555
ABT,1993-09-30,6.144330978393555
ABT,1993-10-01,6.17238712310791
ABT,1993-10-04,6.06016206741333
ABT,1993-10-05,6.06016206741333
ABT,1993-10-06,6.032105922698975
ABT,1993-10-07,5.94793701171875
ABT,1993-10-08,5.919879913330078
ABT,1993-10-11,6.032105922698975
ABT,1993-10-12,5.9759931564331055
ABT,1993-10-13,5.891823768615723
ABT,1993-10-14,6.06016206741333
ABT,1993-10-15,6.116273880004883
ABT,1993-10-18,6.312668800354004
ABT,1993-10-19,6.228499889373779
ABT,1993-10-20,6.28461217880249
ABT,1993-10-21,6.509062767028809
ABT,1993-10-22,6.228499889373779
ABT,1993-10-25,6.256556034088135
ABT,1993-10-26,6.256556034088135
ABT,1993-10-27,6.144330978393555
ABT,1993-10-28,6.28461217880249
ABT,1993-10-29,6.368781089782715
ABT,1993-11-01,6.396838188171387
ABT,1993-11-02,6.481006145477295
ABT,1993-11-03,6.4529500007629395
ABT,1993-11-04,6.28461217880249
ABT,1993-11-05,6.256556034088135
ABT,1993-11-08,6.28461217880249
ABT,1993-11-09,6.256556034088135
ABT,1993-11-10,6.340724945068359
ABT,1993-11-11,6.4529500007629395
ABT,1993-11-12,6.537118911743164
ABT,1993-11-15,6.481006145477295
ABT,1993-11-16,6.593232154846191
ABT,1993-11-17,6.481006145477295
ABT,1993-11-18,6.481006145477295
ABT,1993-11-19,6.509062767028809
ABT,1993-11-22,6.368781089782715
ABT,1993-11-23,6.424893856048584
ABT,1993-11-24,6.537118911743164
ABT,1993-11-26,6.5651750564575195
ABT,1993-11-29,6.5651750564575195
ABT,1993-11-30,6.5651750564575195
ABT,1993-12-01,6.537118911743164
ABT,1993-12-02,6.621287822723389
ABT,1993-12-03,6.677401065826416
ABT,1993-12-06,6.733512878417969
ABT,1993-12-07,6.677401065826416
ABT,1993-12-08,6.7054572105407715
ABT,1993-12-09,6.5651750564575195
ABT,1993-12-10,6.396838188171387
ABT,1993-12-13,6.396838188171387
ABT,1993-12-14,6.424893856048584
ABT,1993-12-15,6.368781089782715
ABT,1993-12-16,6.312668800354004
ABT,1993-12-17,6.396838188171387
ABT,1993-12-20,6.481006145477295
ABT,1993-12-21,6.481006145477295
ABT,1993-12-22,6.593232154846191
ABT,1993-12-23,6.649343967437744
ABT,1993-12-27,6.733512878417969
ABT,1993-12-28,6.677401065826416
ABT,1993-12-29,6.677401065826416
ABT,1993-12-30,6.5651750564575195
ABT,1993-12-31,6.649343967437744
ABT,1994-01-03,6.481006145477295
ABT,1994-01-04,6.621287822723389
ABT,1994-01-05,6.761569976806641
ABT,1994-01-06,6.677401065826416
ABT,1994-01-07,6.677401065826416
ABT,1994-01-10,6.733512878417969
ABT,1994-01-11,6.761569976806641
ABT,1994-01-12,6.649343967437744
ABT,1994-01-13,6.5651750564575195
ABT,1994-01-14,6.649343967437744
ABT,1994-01-17,6.677401065826416
ABT,1994-01-18,6.677401065826416
ABT,1994-01-19,6.537118911743164
ABT,1994-01-20,6.593232154846191
ABT,1994-01-21,6.4529500007629395
ABT,1994-01-24,6.340724945068359
ABT,1994-01-25,6.368781089782715
ABT,1994-01-26,6.396838188171387
ABT,1994-01-27,6.509062767028809
ABT,1994-01-28,6.5651750564575195
ABT,1994-01-31,6.621287822723389
ABT,1994-02-01,6.677401065826416
ABT,1994-02-02,6.761569976806641
ABT,1994-02-03,6.733512878417969
ABT,1994-02-04,6.509062767028809
ABT,1994-02-07,6.621287822723389
ABT,1994-02-08,6.5651750564575195
ABT,1994-02-09,6.5651750564575195
ABT,1994-02-10,6.396838188171387
ABT,1994-02-11,6.509062767028809
ABT,1994-02-14,6.649343967437744
ABT,1994-02-15,6.593232154846191
ABT,1994-02-16,6.4529500007629395
ABT,1994-02-17,6.368781089782715
ABT,1994-02-18,6.340724945068359
ABT,1994-02-22,6.368781089782715
ABT,1994-02-23,6.312668800354004
ABT,1994-02-24,6.0882182121276855
ABT,1994-02-25,6.17238712310791
ABT,1994-02-28,6.200442790985107
ABT,1994-03-01,6.256556034088135
ABT,1994-03-02,6.0882182121276855
ABT,1994-03-03,6.004048824310303
ABT,1994-03-04,5.9759931564331055
ABT,1994-03-07,6.144330978393555
ABT,1994-03-08,6.200442790985107
ABT,1994-03-09,6.312668800354004
ABT,1994-03-10,6.28461217880249
ABT,1994-03-11,6.312668800354004
ABT,1994-03-14,6.340724945068359
ABT,1994-03-15,6.396838188171387
ABT,1994-03-16,6.340724945068359
ABT,1994-03-17,6.368781089782715
ABT,1994-03-18,6.340724945068359
ABT,1994-03-21,6.368781089782715
ABT,1994-03-22,6.396838188171387
ABT,1994-03-23,6.312668800354004
ABT,1994-03-24,6.116273880004883
ABT,1994-03-25,6.06016206741333
ABT,1994-03-28,6.144330978393555
ABT,1994-03-29,6.228499889373779
ABT,1994-03-30,6.17238712310791
ABT,1994-03-31,5.9759931564331055
ABT,1994-04-04,5.863768100738525
ABT,1994-04-05,6.0882182121276855
ABT,1994-04-06,6.004048824310303
ABT,1994-04-07,6.032105922698975
ABT,1994-04-08,5.919879913330078
ABT,1994-04-11,6.004048824310303
ABT,1994-04-12,5.891823768615723
ABT,1994-04-13,6.0882182121276855
ABT,1994-04-14,6.0882182121276855
ABT,1994-04-15,6.116273880004883
ABT,1994-04-18,6.116273880004883
ABT,1994-04-19,6.228499889373779
ABT,1994-04-20,6.228499889373779
ABT,1994-04-21,6.340724945068359
ABT,1994-04-22,6.312668800354004
ABT,1994-04-25,6.340724945068359
ABT,1994-04-26,6.312668800354004
ABT,1994-04-28,6.4529500007629395
ABT,1994-04-29,6.368781089782715
ABT,1994-05-02,6.4529500007629395
ABT,1994-05-03,6.481006145477295
ABT,1994-05-04,6.424893856048584
ABT,1994-05-05,6.396838188171387
ABT,1994-05-06,6.256556034088135
ABT,1994-05-09,6.200442790985107
ABT,1994-05-10,6.368781089782715
ABT,1994-05-11,6.340724945068359
ABT,1994-05-12,6.4529500007629395
ABT,1994-05-13,6.481006145477295
ABT,1994-05-16,6.649343967437744
ABT,1994-05-17,6.7054572105407715
ABT,1994-05-18,6.677401065826416
ABT,1994-05-19,6.677401065826416
ABT,1994-05-20,6.649343967437744
ABT,1994-05-23,6.509062767028809
ABT,1994-05-24,6.5651750564575195
ABT,1994-05-25,6.677401065826416
ABT,1994-05-26,6.817681789398193
ABT,1994-05-27,6.901851177215576
ABT,1994-05-31,6.7054572105407715
ABT,1994-06-01,6.817681789398193
ABT,1994-06-02,6.929906845092773
ABT,1994-06-03,7.014076232910156
ABT,1994-06-06,6.817681789398193
ABT,1994-06-07,6.873795032501221
ABT,1994-06-08,6.957963943481445
ABT,1994-06-09,6.901851177215576
ABT,1994-06-10,6.789626121520996
ABT,1994-06-13,6.873795032501221
ABT,1994-06-14,6.817681789398193
ABT,1994-06-15,6.873795032501221
ABT,1994-06-16,6.817681789398193
ABT,1994-06-17,6.7054572105407715
ABT,1994-06-20,6.621287822723389
ABT,1994-06-21,6.7054572105407715
ABT,1994-06-22,6.7054572105407715
ABT,1994-06-23,6.593232154846191
ABT,1994-06-24,6.4529500007629395
ABT,1994-06-27,6.5651750564575195
ABT,1994-06-28,6.649343967437744
ABT,1994-06-29,6.649343967437744
ABT,1994-06-30,6.509062767028809
ABT,1994-07-01,6.509062767028809
ABT,1994-07-05,6.7054572105407715
ABT,1994-07-06,6.7054572105407715
ABT,1994-07-07,6.7054572105407715
ABT,1994-07-08,6.733512878417969
ABT,1994-07-11,6.509062767028809
ABT,1994-07-12,6.032105922698975
ABT,1994-07-13,6.144330978393555
ABT,1994-07-14,6.228499889373779
ABT,1994-07-15,6.228499889373779
ABT,1994-07-18,6.200442790985107
ABT,1994-07-19,6.200442790985107
ABT,1994-07-20,6.256556034088135
ABT,1994-07-21,6.28461217880249
ABT,1994-07-22,6.228499889373779
ABT,1994-07-25,6.396838188171387
ABT,1994-07-26,6.228499889373779
ABT,1994-07-27,6.28461217880249
ABT,1994-07-28,6.28461217880249
ABT,1994-07-29,6.312668800354004
ABT,1994-08-01,6.312668800354004
ABT,1994-08-02,6.4529500007629395
ABT,1994-08-03,6.256556034088135
ABT,1994-08-04,6.200442790985107
ABT,1994-08-05,6.17238712310791
ABT,1994-08-08,6.0882182121276855
ABT,1994-08-09,6.17238712310791
ABT,1994-08-10,6.396838188171387
ABT,1994-08-11,6.368781089782715
ABT,1994-08-12,6.424893856048584
ABT,1994-08-15,6.509062767028809
ABT,1994-08-16,6.789626121520996
ABT,1994-08-17,6.986020088195801
ABT,1994-08-18,6.789626121520996
ABT,1994-08-19,6.789626121520996
ABT,1994-08-22,6.845737934112549
ABT,1994-08-23,6.761569976806641
ABT,1994-08-24,6.817681789398193
ABT,1994-08-25,6.817681789398193
ABT,1994-08-26,6.901851177215576
ABT,1994-08-29,6.817681789398193
ABT,1994-08-30,6.761569976806641
ABT,1994-08-31,6.733512878417969
ABT,1994-09-01,6.7054572105407715
ABT,1994-09-02,6.649343967437744
ABT,1994-09-06,6.649343967437744
ABT,1994-09-07,6.789626121520996
ABT,1994-09-08,6.929906845092773
ABT,1994-09-09,6.7054572105407715
ABT,1994-09-12,6.7054572105407715
ABT,1994-09-13,6.733512878417969
ABT,1994-09-14,6.817681789398193
ABT,1994-09-15,6.901851177215576
ABT,1994-09-16,6.845737934112549
ABT,1994-09-19,6.873795032501221
ABT,1994-09-20,6.7054572105407715
ABT,1994-09-21,6.817681789398193
ABT,1994-09-22,7.070188999176025
ABT,1994-09-23,6.873795032501221
ABT,1994-09-26,6.929906845092773
ABT,1994-09-27,6.986020088195801
ABT,1994-09-28,7.15435791015625
ABT,1994-09-29,7.014076232910156
ABT,1994-09-30,7.04213285446167
ABT,1994-10-03,7.098245143890381
ABT,1994-10-04,6.901851177215576
ABT,1994-10-05,6.845737934112549
ABT,1994-10-06,6.873795032501221
ABT,1994-10-07,6.957963943481445
ABT,1994-10-10,6.929906845092773
ABT,1994-10-11,7.014076232910156
ABT,1994-10-12,7.04213285446167
ABT,1994-10-13,7.070188999176025
ABT,1994-10-14,7.1824140548706055
ABT,1994-10-17,7.070188999176025
ABT,1994-10-18,6.986020088195801
ABT,1994-10-19,7.070188999176025
ABT,1994-10-20,7.014076232910156
ABT,1994-10-21,6.957963943481445
ABT,1994-10-24,6.873795032501221
ABT,1994-10-25,6.845737934112549
ABT,1994-10-26,6.761569976806641
ABT,1994-10-27,6.929906845092773
ABT,1994-10-28,7.070188999176025
ABT,1994-10-31,6.957963943481445
ABT,1994-11-01,6.986020088195801
ABT,1994-11-02,6.929906845092773
ABT,1994-11-03,7.04213285446167
ABT,1994-11-04,6.957963943481445
ABT,1994-11-07,6.957963943481445
ABT,1994-11-08,6.986020088195801
ABT,1994-11-09,7.1824140548706055
ABT,1994-11-10,7.210470199584961
ABT,1994-11-11,7.238526821136475
ABT,1994-11-14,7.2946391105651855
ABT,1994-11-15,7.2946391105651855
ABT,1994-11-16,7.26658296585083
ABT,1994-11-17,7.37880802154541
ABT,1994-11-18,7.2946391105651855
ABT,1994-11-21,7.1824140548706055
ABT,1994-11-22,7.014076232910156
ABT,1994-11-23,7.014076232910156
ABT,1994-11-25,7.070188999176025
ABT,1994-11-28,7.15435791015625
ABT,1994-11-29,7.1824140548706055
ABT,1994-11-30,7.15435791015625
ABT,1994-12-01,7.098245143890381
ABT,1994-12-02,7.014076232910156
ABT,1994-12-05,7.1824140548706055
ABT,1994-12-06,7.2946391105651855
ABT,1994-12-07,7.238526821136475
ABT,1994-12-08,7.070188999176025
ABT,1994-12-09,7.098245143890381
ABT,1994-12-12,7.210470199584961
ABT,1994-12-13,7.098245143890381
ABT,1994-12-14,7.210470199584961
ABT,1994-12-15,7.15435791015625
ABT,1994-12-16,7.26658296585083
ABT,1994-12-19,7.26658296585083
ABT,1994-12-20,7.26658296585083
ABT,1994-12-21,7.434920787811279
ABT,1994-12-22,7.547145843505859
ABT,1994-12-23,7.519090175628662
ABT,1994-12-27,7.462976932525635
ABT,1994-12-28,7.406865119934082
ABT,1994-12-29,7.406865119934082
ABT,1994-12-30,7.322696208953857
ABT,1995-01-03,7.350751876831055
ABT,1995-01-04,7.350751876831055
ABT,1995-01-05,7.2946391105651855
ABT,1995-01-06,7.1824140548706055
ABT,1995-01-09,7.126300811767578
ABT,1995-01-10,7.014076232910156
ABT,1995-01-11,7.014076232910156
ABT,1995-01-12,7.070188999176025
ABT,1995-01-13,7.098245143890381
ABT,1995-01-16,7.1824140548706055
ABT,1995-01-17,7.238526821136475
ABT,1995-01-18,7.15435791015625
ABT,1995-01-19,7.210470199584961
ABT,1995-01-20,7.210470199584961
ABT,1995-01-23,7.37880802154541
ABT,1995-01-24,7.434920787811279
ABT,1995-01-25,7.519090175628662
ABT,1995-01-26,7.462976932525635
ABT,1995-01-27,7.687427997589111
ABT,1995-01-30,7.743539810180664
ABT,1995-01-31,7.939933776855469
ABT,1995-02-01,7.9118781089782715
ABT,1995-02-02,7.799653053283691
ABT,1995-02-03,7.7715959548950195
ABT,1995-02-06,7.996047019958496
ABT,1995-02-07,8.024103164672852
ABT,1995-02-08,7.855764865875244
ABT,1995-02-09,7.855764865875244
ABT,1995-02-10,7.799653053283691
ABT,1995-02-13,7.799653053283691
ABT,1995-02-14,7.7715959548950195
ABT,1995-02-15,7.7715959548950195
ABT,1995-02-16,7.7715959548950195
ABT,1995-02-17,7.743539810180664
ABT,1995-02-21,7.6593708992004395
ABT,1995-02-22,7.799653053283691
ABT,1995-02-23,7.939933776855469
ABT,1995-02-24,8.024103164672852
ABT,1995-02-27,7.883821964263916
ABT,1995-02-28,7.967990875244141
ABT,1995-03-01,7.939933776855469
ABT,1995-03-02,7.883821964263916
ABT,1995-03-03,7.939933776855469
ABT,1995-03-06,7.883821964263916
ABT,1995-03-07,7.799653053283691
ABT,1995-03-08,7.827709197998047
ABT,1995-03-09,7.827709197998047
ABT,1995-03-10,7.967990875244141
ABT,1995-03-13,8.164384841918945
ABT,1995-03-14,8.388834953308105
ABT,1995-03-15,8.248554229736328
ABT,1995-03-16,8.276610374450684
ABT,1995-03-17,8.276610374450684
ABT,1995-03-20,8.473004341125488
ABT,1995-03-21,8.473004341125488
ABT,1995-03-22,8.5291166305542
ABT,1995-03-23,8.5291166305542
ABT,1995-03-24,8.473004341125488
ABT,1995-03-27,8.444948196411133
ABT,1995-03-28,8.388834953308105
ABT,1995-03-29,8.248554229736328
ABT,1995-03-30,8.1924409866333
ABT,1995-03-31,8.024103164672852
ABT,1995-04-03,8.164384841918945
ABT,1995-04-04,8.416892051696777
ABT,1995-04-05,8.473004341125488
ABT,1995-04-06,8.557172775268555
ABT,1995-04-07,8.36077880859375
ABT,1995-04-10,8.416892051696777
ABT,1995-04-11,8.58522891998291
ABT,1995-04-12,8.641342163085938
ABT,1995-04-13,8.75356674194336
ABT,1995-04-17,8.5291166305542
ABT,1995-04-18,8.473004341125488
ABT,1995-04-19,8.332722663879395
ABT,1995-04-20,8.304665565490723
ABT,1995-04-21,8.36077880859375
ABT,1995-04-24,8.697455406188965
ABT,1995-04-25,8.557172775268555
ABT,1995-04-26,8.75356674194336
ABT,1995-04-27,8.75356674194336
ABT,1995-04-28,8.837736129760742
ABT,1995-05-01,8.865792274475098
ABT,1995-05-02,8.978017807006836
ABT,1995-05-03,9.062187194824219
ABT,1995-05-04,8.921904563903809
ABT,1995-05-05,9.034130096435547
ABT,1995-05-08,9.090243339538574
ABT,1995-05-09,8.89384937286377
ABT,1995-05-10,8.978017807006836
ABT,1995-05-11,9.090243339538574
ABT,1995-05-12,8.613286018371582
ABT,1995-05-15,8.5291166305542
ABT,1995-05-16,8.697455406188965
ABT,1995-05-17,8.697455406188965
ABT,1995-05-18,8.501059532165527
ABT,1995-05-19,8.501059532165527
ABT,1995-05-22,8.557172775268555
ABT,1995-05-23,8.725510597229004
ABT,1995-05-24,8.5291166305542
ABT,1995-05-25,8.725510597229004
ABT,1995-05-26,8.669398307800293
ABT,1995-05-30,8.809679985046387
ABT,1995-05-31,8.978017807006836
ABT,1995-06-01,8.978017807006836
ABT,1995-06-02,8.89384937286377
ABT,1995-06-05,8.781622886657715
ABT,1995-06-06,8.921904563903809
ABT,1995-06-07,8.865792274475098
ABT,1995-06-08,8.949960708618164
ABT,1995-06-09,8.809679985046387
ABT,1995-06-12,8.949960708618164
ABT,1995-06-13,9.090243339538574
ABT,1995-06-14,8.978017807006836
ABT,1995-06-15,8.978017807006836
ABT,1995-06-16,9.090243339538574
ABT,1995-06-19,9.17441177368164
ABT,1995-06-20,9.202467918395996
ABT,1995-06-21,9.258581161499023
ABT,1995-06-22,9.511087417602539
ABT,1995-06-23,9.426918029785156
ABT,1995-06-26,9.202467918395996
ABT,1995-06-27,9.062187194824219
ABT,1995-06-28,9.146354675292969
ABT,1995-06-29,9.146354675292969
ABT,1995-06-30,9.090243339538574
ABT,1995-07-03,9.118298530578613
ABT,1995-07-05,8.949960708618164
ABT,1995-07-06,8.89384937286377
ABT,1995-07-07,8.5291166305542
ABT,1995-07-10,8.58522891998291
ABT,1995-07-11,8.58522891998291
ABT,1995-07-12,8.473004341125488
ABT,1995-07-13,8.641342163085938
ABT,1995-07-14,8.641342163085938
ABT,1995-07-17,8.725510597229004
ABT,1995-07-18,8.75356674194336
ABT,1995-07-19,8.725510597229004
ABT,1995-07-20,8.613286018371582
ABT,1995-07-21,8.613286018371582
ABT,1995-07-24,8.613286018371582
ABT,1995-07-25,8.697455406188965
ABT,1995-07-26,8.725510597229004
ABT,1995-07-27,8.949960708618164
ABT,1995-07-28,8.978017807006836
ABT,1995-07-31,8.978017807006836
ABT,1995-08-01,8.837736129760742
ABT,1995-08-02,8.725510597229004
ABT,1995-08-03,8.669398307800293
ABT,1995-08-04,8.669398307800293
ABT,1995-08-07,8.613286018371582
ABT,1995-08-08,8.669398307800293
ABT,1995-08-09,8.641342163085938
ABT,1995-08-10,8.697455406188965
ABT,1995-08-11,8.58522891998291
ABT,1995-08-14,8.697455406188965
ABT,1995-08-15,8.5291166305542
ABT,1995-08-16,8.276610374450684
ABT,1995-08-17,8.248554229736328
ABT,1995-08-18,8.304665565490723
ABT,1995-08-21,8.388834953308105
ABT,1995-08-22,8.416892051696777
ABT,1995-08-23,8.444948196411133
ABT,1995-08-24,8.473004341125488
ABT,1995-08-25,8.501059532165527
ABT,1995-08-28,8.613286018371582
ABT,1995-08-29,8.669398307800293
ABT,1995-08-30,8.697455406188965
ABT,1995-08-31,8.697455406188965
ABT,1995-09-01,8.641342163085938
ABT,1995-09-05,8.641342163085938
ABT,1995-09-06,8.75356674194336
ABT,1995-09-07,8.809679985046387
ABT,1995-09-08,8.809679985046387
ABT,1995-09-11,8.781622886657715
ABT,1995-09-12,8.837736129760742
ABT,1995-09-13,8.921904563903809
ABT,1995-09-14,9.090243339538574
ABT,1995-09-15,8.978017807006836
ABT,1995-09-18,9.286637306213379
ABT,1995-09-19,9.483031272888184
ABT,1995-09-20,9.454975128173828
ABT,1995-09-21,9.539143562316895
ABT,1995-09-22,9.511087417602539
ABT,1995-09-25,9.595255851745605
ABT,1995-09-26,9.763593673706055
ABT,1995-09-27,9.679425239562988
ABT,1995-09-28,9.595255851745605
ABT,1995-09-29,9.56719970703125
ABT,1995-10-02,9.595255851745605
ABT,1995-10-03,9.763593673706055
ABT,1995-10-04,10.016100883483887
ABT,1995-10-05,9.847763061523438
ABT,1995-10-06,9.903876304626465
ABT,1995-10-09,9.847763061523438
ABT,1995-10-10,9.062187194824219
ABT,1995-10-11,8.809679985046387
ABT,1995-10-12,8.921904563903809
ABT,1995-10-13,9.006073951721191
ABT,1995-10-16,8.949960708618164
ABT,1995-10-17,8.865792274475098
ABT,1995-10-18,8.809679985046387
ABT,1995-10-19,9.146354675292969
ABT,1995-10-20,9.062187194824219
ABT,1995-10-23,9.090243339538574
ABT,1995-10-24,9.062187194824219
ABT,1995-10-25,9.034130096435547
ABT,1995-10-26,8.89384937286377
ABT,1995-10-27,8.809679985046387
ABT,1995-10-30,8.837736129760742
ABT,1995-10-31,8.921904563903809
ABT,1995-11-01,8.865792274475098
ABT,1995-11-02,8.75356674194336
ABT,1995-11-03,8.837736129760742
ABT,1995-11-06,8.865792274475098
ABT,1995-11-07,8.809679985046387
ABT,1995-11-08,8.949960708618164
ABT,1995-11-09,8.89384937286377
ABT,1995-11-10,8.809679985046387
ABT,1995-11-13,8.75356674194336
ABT,1995-11-14,8.809679985046387
ABT,1995-11-15,8.921904563903809
ABT,1995-11-16,9.034130096435547
ABT,1995-11-17,9.090243339538574
ABT,1995-11-20,9.146354675292969
ABT,1995-11-21,9.258581161499023
ABT,1995-11-22,9.146354675292969
ABT,1995-11-24,9.146354675292969
ABT,1995-11-27,9.202467918395996
ABT,1995-11-28,9.146354675292969
ABT,1995-11-29,9.146354675292969
ABT,1995-11-30,9.118298530578613
ABT,1995-12-01,8.837736129760742
ABT,1995-12-04,8.89384937286377
ABT,1995-12-05,9.062187194824219
ABT,1995-12-06,9.370805740356445
ABT,1995-12-07,9.230524063110352
ABT,1995-12-08,9.314693450927734
ABT,1995-12-11,9.34274959564209
ABT,1995-12-12,9.34274959564209
ABT,1995-12-13,9.370805740356445
ABT,1995-12-14,9.370805740356445
ABT,1995-12-15,9.314693450927734
ABT,1995-12-18,9.286637306213379
ABT,1995-12-19,9.062187194824219
ABT,1995-12-20,9.090243339538574
ABT,1995-12-21,9.006073951721191
ABT,1995-12-22,9.146354675292969
ABT,1995-12-26,9.17441177368164
ABT,1995-12-27,9.034130096435547
ABT,1995-12-28,9.286637306213379
ABT,1995-12-29,9.34274959564209
ABT,1996-01-02,9.370805740356445
ABT,1996-01-03,9.3988618850708
ABT,1996-01-04,9.539143562316895
ABT,1996-01-05,9.34274959564209
ABT,1996-01-08,9.511087417602539
ABT,1996-01-09,9.437439918518066
ABT,1996-01-10,9.006073951721191
ABT,1996-01-11,9.118298530578613
ABT,1996-01-12,9.090243339538574
ABT,1996-01-15,9.034130096435547
ABT,1996-01-16,8.978017807006836
ABT,1996-01-17,8.697455406188965
ABT,1996-01-18,8.781622886657715
ABT,1996-01-19,8.75356674194336
ABT,1996-01-22,8.697455406188965
ABT,1996-01-23,8.837736129760742
ABT,1996-01-24,8.921904563903809
ABT,1996-01-25,8.89384937286377
ABT,1996-01-26,9.034130096435547
ABT,1996-01-29,9.006073951721191
ABT,1996-01-30,9.426918029785156
ABT,1996-01-31,9.539143562316895
ABT,1996-02-01,9.651369094848633
ABT,1996-02-02,9.679425239562988
ABT,1996-02-05,9.7355375289917
ABT,1996-02-06,9.56719970703125
ABT,1996-02-07,9.7355375289917
ABT,1996-02-08,9.763593673706055
ABT,1996-02-09,9.763593673706055
ABT,1996-02-12,9.93193244934082
ABT,1996-02-13,9.819706916809082
ABT,1996-02-14,9.623312950134277
ABT,1996-02-15,9.875819206237793
ABT,1996-02-16,9.70748233795166
ABT,1996-02-20,9.595255851745605
ABT,1996-02-21,9.202467918395996
ABT,1996-02-22,9.370805740356445
ABT,1996-02-23,9.370805740356445
ABT,1996-02-26,9.202467918395996
ABT,1996-02-27,9.118298530578613
ABT,1996-02-28,9.286637306213379
ABT,1996-02-29,9.370805740356445
ABT,1996-03-01,9.483031272888184
ABT,1996-03-04,9.847763061523438
ABT,1996-03-05,9.70748233795166
ABT,1996-03-06,9.679425239562988
ABT,1996-03-07,9.847763061523438
ABT,1996-03-08,9.56719970703125
ABT,1996-03-11,9.483031272888184
ABT,1996-03-12,9.511087417602539
ABT,1996-03-13,9.314693450927734
ABT,1996-03-14,9.454975128173828
ABT,1996-03-15,9.202467918395996
ABT,1996-03-18,9.090243339538574
ABT,1996-03-19,9.286637306213379
ABT,1996-03-20,9.090243339538574
ABT,1996-03-21,9.258581161499023
ABT,1996-03-22,9.202467918395996
ABT,1996-03-25,9.118298530578613
ABT,1996-03-26,9.202467918395996
ABT,1996-03-27,9.090243339538574
ABT,1996-03-28,9.118298530578613
ABT,1996-03-29,9.146354675292969
ABT,1996-04-01,9.3988618850708
ABT,1996-04-02,9.370805740356445
ABT,1996-04-03,9.370805740356445
ABT,1996-04-04,9.426918029785156
ABT,1996-04-08,9.679425239562988
ABT,1996-04-09,9.483031272888184
ABT,1996-04-10,9.258581161499023
ABT,1996-04-11,9.258581161499023
ABT,1996-04-12,9.314693450927734
ABT,1996-04-15,9.258581161499023
ABT,1996-04-16,9.202467918395996
ABT,1996-04-17,9.146354675292969
ABT,1996-04-18,9.202467918395996
ABT,1996-04-19,9.34274959564209
ABT,1996-04-22,9.286637306213379
ABT,1996-04-23,9.370805740356445
ABT,1996-04-24,9.090243339538574
ABT,1996-04-25,9.202467918395996
ABT,1996-04-26,9.118298530578613
ABT,1996-04-29,9.230524063110352
ABT,1996-04-30,9.118298530578613
ABT,1996-05-01,9.146354675292969
ABT,1996-05-02,9.006073951721191
ABT,1996-05-03,8.837736129760742
ABT,1996-05-06,8.89384937286377
ABT,1996-05-07,8.865792274475098
ABT,1996-05-08,8.837736129760742
ABT,1996-05-09,8.921904563903809
ABT,1996-05-10,9.006073951721191
ABT,1996-05-13,9.17441177368164
ABT,1996-05-14,9.090243339538574
ABT,1996-05-15,9.202467918395996
ABT,1996-05-16,9.17441177368164
ABT,1996-05-17,9.258581161499023
ABT,1996-05-20,9.314693450927734
ABT,1996-05-21,9.286637306213379
ABT,1996-05-22,9.3988618850708
ABT,1996-05-23,9.286637306213379
ABT,1996-05-24,9.595255851745605
ABT,1996-05-28,9.511087417602539
ABT,1996-05-29,9.454975128173828
ABT,1996-05-30,9.623312950134277
ABT,1996-05-31,9.679425239562988
ABT,1996-06-03,9.56719970703125
ABT,1996-06-04,9.595255851745605
ABT,1996-06-05,9.847763061523438
ABT,1996-06-06,9.79164981842041
ABT,1996-06-07,9.79164981842041
ABT,1996-06-10,9.7355375289917
ABT,1996-06-11,9.70748233795166
ABT,1996-06-12,9.595255851745605
ABT,1996-06-13,9.7355375289917
ABT,1996-06-14,9.623312950134277
ABT,1996-06-17,9.651369094848633
ABT,1996-06-18,9.70748233795166
ABT,1996-06-19,9.679425239562988
ABT,1996-06-20,9.595255851745605
ABT,1996-06-21,9.679425239562988
ABT,1996-06-24,9.70748233795166
ABT,1996-06-25,9.763593673706055
ABT,1996-06-26,9.7355375289917
ABT,1996-06-27,9.819706916809082
ABT,1996-06-28,9.763593673706055
ABT,1996-07-01,9.7355375289917
ABT,1996-07-02,9.7355375289917
ABT,1996-07-03,9.79164981842041
ABT,1996-07-05,9.595255851745605
ABT,1996-07-08,9.454975128173828
ABT,1996-07-09,9.34274959564209
ABT,1996-07-10,9.539143562316895
ABT,1996-07-11,9.763593673706055
ABT,1996-07-12,9.93193244934082
ABT,1996-07-15,9.763593673706055
ABT,1996-07-16,9.7355375289917
ABT,1996-07-17,9.623312950134277
ABT,1996-07-18,10.128326416015625
ABT,1996-07-19,9.95998764038086
ABT,1996-07-22,9.95998764038086
ABT,1996-07-23,9.79164981842041
ABT,1996-07-24,9.819706916809082
ABT,1996-07-25,9.903876304626465
ABT,1996-07-26,10.016100883483887
ABT,1996-07-29,9.875819206237793
ABT,1996-07-30,9.93193244934082
ABT,1996-07-31,9.847763061523438
ABT,1996-08-01,9.988044738769531
ABT,1996-08-02,10.156381607055664
ABT,1996-08-05,10.212494850158691
ABT,1996-08-06,10.296664237976074
ABT,1996-08-07,10.156381607055664
ABT,1996-08-08,10.296664237976074
ABT,1996-08-09,10.436944961547852
ABT,1996-08-12,10.408888816833496
ABT,1996-08-13,10.32472038269043
ABT,1996-08-14,10.296664237976074
ABT,1996-08-15,10.38083267211914
ABT,1996-08-16,10.6052827835083
ABT,1996-08-19,10.661396026611328
ABT,1996-08-20,10.661396026611328
ABT,1996-08-21,10.549171447753906
ABT,1996-08-22,10.689452171325684
ABT,1996-08-23,10.493058204650879
ABT,1996-08-26,10.436944961547852
ABT,1996-08-27,10.408888816833496
ABT,1996-08-28,10.268608093261719
ABT,1996-08-29,10.156381607055664
ABT,1996-08-30,10.10027027130127
ABT,1996-09-03,10.212494850158691
ABT,1996-09-04,10.296664237976074
ABT,1996-09-05,10.38083267211914
ABT,1996-09-06,10.436944961547852
ABT,1996-09-09,10.549171447753906
ABT,1996-09-10,10.549171447753906
ABT,1996-09-11,10.493058204650879
ABT,1996-09-12,10.577226638793945
ABT,1996-09-13,10.717509269714355
ABT,1996-09-16,10.801676750183105
ABT,1996-09-17,10.745565414428711
ABT,1996-09-18,10.661396026611328
ABT,1996-09-19,10.857789993286133
ABT,1996-09-20,10.689452171325684
ABT,1996-09-23,10.689452171325684
ABT,1996-09-24,10.77362060546875
ABT,1996-09-25,10.857789993286133
ABT,1996-09-26,10.941959381103516
ABT,1996-09-27,11.054183959960938
ABT,1996-09-30,11.054183959960938
ABT,1996-10-01,11.082240104675293
ABT,1996-10-02,11.054183959960938
ABT,1996-10-03,11.110297203063965
ABT,1996-10-04,11.30669116973877
ABT,1996-10-07,11.30669116973877
ABT,1996-10-08,11.362804412841797
ABT,1996-10-09,11.082240104675293
ABT,1996-10-10,10.970014572143555
ABT,1996-10-11,11.30669116973877
ABT,1996-10-14,11.615309715270996
ABT,1996-10-15,11.503085136413574
ABT,1996-10-16,11.475028991699219
ABT,1996-10-17,11.699479103088379
ABT,1996-10-18,11.867816925048828
ABT,1996-10-21,11.671422958374023
ABT,1996-10-22,11.418915748596191
ABT,1996-10-23,11.390859603881836
ABT,1996-10-24,11.446971893310547
ABT,1996-10-25,11.222521781921387
ABT,1996-10-28,11.16640853881836
ABT,1996-10-29,11.362804412841797
ABT,1996-10-30,11.222521781921387
ABT,1996-10-31,11.390859603881836
ABT,1996-11-01,11.222521781921387
ABT,1996-11-04,11.278635025024414
ABT,1996-11-05,11.446971893310547
ABT,1996-11-06,11.8117036819458
ABT,1996-11-07,11.839760780334473
ABT,1996-11-08,11.980042457580566
ABT,1996-11-11,11.951986312866211
ABT,1996-11-12,11.783647537231445
ABT,1996-11-13,11.783647537231445
ABT,1996-11-14,12.008098602294922
ABT,1996-11-15,12.008098602294922
ABT,1996-11-18,11.951986312866211
ABT,1996-11-19,12.064210891723633
ABT,1996-11-20,12.092267036437988
ABT,1996-11-21,12.28866195678711
ABT,1996-11-22,12.51311206817627
ABT,1996-11-25,12.73756217956543
ABT,1996-11-26,12.597281455993652
ABT,1996-11-27,12.51311206817627
ABT,1996-11-29,12.485055923461914
ABT,1996-12-02,12.400886535644531
ABT,1996-12-03,12.12032413482666
ABT,1996-12-04,11.951986312866211
ABT,1996-12-05,11.867816925048828
ABT,1996-12-06,11.839760780334473
ABT,1996-12-09,12.092267036437988
ABT,1996-12-10,12.092267036437988
ABT,1996-12-11,11.727535247802734
ABT,1996-12-12,11.475028991699219
ABT,1996-12-13,11.53114128112793
ABT,1996-12-16,11.30669116973877
ABT,1996-12-17,11.390859603881836
ABT,1996-12-18,11.362804412841797
ABT,1996-12-19,11.755592346191406
ABT,1996-12-20,11.839760780334473
ABT,1996-12-23,11.783647537231445
ABT,1996-12-24,11.839760780334473
ABT,1996-12-26,11.867816925048828
ABT,1996-12-27,11.867816925048828
ABT,1996-12-30,11.727535247802734
ABT,1996-12-31,11.390859603881836
ABT,1997-01-02,11.30669116973877
ABT,1997-01-03,11.559198379516602
ABT,1997-01-06,11.418915748596191
ABT,1997-01-07,11.671422958374023
ABT,1997-01-08,11.503085136413574
ABT,1997-01-09,11.615309715270996
ABT,1997-01-10,11.839760780334473
ABT,1997-01-13,11.755592346191406
ABT,1997-01-14,11.980042457580566
ABT,1997-01-15,11.951986312866211
ABT,1997-01-16,12.428942680358887
ABT,1997-01-17,12.372831344604492
ABT,1997-01-20,12.400886535644531
ABT,1997-01-21,12.372831344604492
ABT,1997-01-22,12.625336647033691
ABT,1997-01-23,12.176436424255371
ABT,1997-01-24,12.232548713684082
ABT,1997-01-27,12.036154747009277
ABT,1997-01-28,12.036154747009277
ABT,1997-01-29,11.923930168151855
ABT,1997-01-30,12.176436424255371
ABT,1997-01-31,12.232548713684082
ABT,1997-02-03,12.176436424255371
ABT,1997-02-04,12.28866195678711
ABT,1997-02-05,12.148380279541016
ABT,1997-02-06,12.260604858398438
ABT,1997-02-07,12.456998825073242
ABT,1997-02-10,12.541168212890625
ABT,1997-02-11,12.569225311279297
ABT,1997-02-12,12.765619277954102
ABT,1997-02-13,13.130351066589355
ABT,1997-02-14,13.074237823486328
ABT,1997-02-18,13.382857322692871
ABT,1997-02-19,13.214520454406738
ABT,1997-02-20,13.018125534057617
ABT,1997-02-21,12.905900001525879
ABT,1997-02-24,13.046181678771973
ABT,1997-02-25,13.130351066589355
ABT,1997-02-26,12.990069389343262
ABT,1997-02-27,12.905900001525879
ABT,1997-02-28,12.625336647033691
ABT,1997-03-03,12.793675422668457
ABT,1997-03-04,12.541168212890625
ABT,1997-03-05,13.214520454406738
ABT,1997-03-06,12.905900001525879
ABT,1997-03-07,13.242575645446777
ABT,1997-03-10,13.49508285522461
ABT,1997-03-11,13.270631790161133
ABT,1997-03-12,13.270631790161133
ABT,1997-03-13,13.130351066589355
ABT,1997-03-14,12.990069389343262
ABT,1997-03-17,13.438969612121582
ABT,1997-03-18,13.354801177978516
ABT,1997-03-19,13.186463356018066
ABT,1997-03-20,13.046181678771973
ABT,1997-03-21,12.962013244628906
ABT,1997-03-24,13.354801177978516
ABT,1997-03-25,13.242575645446777
ABT,1997-03-26,13.298688888549805
ABT,1997-03-27,13.018125534057617
ABT,1997-03-31,12.597281455993652
ABT,1997-04-01,12.485055923461914
ABT,1997-04-02,12.541168212890625
ABT,1997-04-03,12.541168212890625
ABT,1997-04-04,12.821730613708496
ABT,1997-04-07,12.653393745422363
ABT,1997-04-08,12.681449890136719
ABT,1997-04-09,12.456998825073242
ABT,1997-04-10,12.709506034851074
ABT,1997-04-11,12.064210891723633
ABT,1997-04-14,12.34477424621582
ABT,1997-04-15,12.681449890136719
ABT,1997-04-16,13.074237823486328
ABT,1997-04-17,13.130351066589355
ABT,1997-04-18,13.018125534057617
ABT,1997-04-21,13.186463356018066
ABT,1997-04-22,13.523138999938965
ABT,1997-04-23,13.438969612121582
ABT,1997-04-24,13.32674503326416
ABT,1997-04-25,13.214520454406738
ABT,1997-04-28,13.270631790161133
ABT,1997-04-29,13.607308387756348
ABT,1997-04-30,13.691476821899414
ABT,1997-05-01,13.691476821899414
ABT,1997-05-02,13.887870788574219
ABT,1997-05-05,14.196490287780762
ABT,1997-05-06,14.196490287780762
ABT,1997-05-07,14.056208610534668
ABT,1997-05-08,14.028153419494629
ABT,1997-05-09,14.084264755249023
ABT,1997-05-12,14.3087158203125
ABT,1997-05-13,14.392884254455566
ABT,1997-05-14,14.561222076416016
ABT,1997-05-15,15.066235542297363
ABT,1997-05-16,14.869841575622559
ABT,1997-05-19,14.841785430908203
ABT,1997-05-20,14.589279174804688
ABT,1997-05-21,14.224547386169434
ABT,1997-05-22,14.224547386169434
ABT,1997-05-23,14.364828109741211
ABT,1997-05-27,14.364828109741211
ABT,1997-05-28,14.168434143066406
ABT,1997-05-29,14.14037799835205
ABT,1997-05-30,14.14037799835205
ABT,1997-06-02,14.056208610534668
ABT,1997-06-03,14.196490287780762
ABT,1997-06-04,14.112320899963379
ABT,1997-06-05,14.056208610534668
ABT,1997-06-06,14.364828109741211
ABT,1997-06-09,14.589279174804688
ABT,1997-06-10,14.505109786987305
ABT,1997-06-11,14.729559898376465
ABT,1997-06-12,14.92595386505127
ABT,1997-06-13,14.897897720336914
ABT,1997-06-16,14.841785430908203
ABT,1997-06-17,14.673447608947754
ABT,1997-06-18,14.53316593170166
ABT,1997-06-19,14.982067108154297
ABT,1997-06-20,14.982067108154297
ABT,1997-06-23,14.561222076416016
ABT,1997-06-24,15.262630462646484
ABT,1997-06-25,15.052207946777344
ABT,1997-06-26,14.785673141479492
ABT,1997-06-27,15.206517219543457
ABT,1997-06-30,14.982067108154297
ABT,1997-07-01,14.771644592285156
ABT,1997-07-02,14.92595386505127
ABT,1997-07-03,15.374855041503906
ABT,1997-07-07,15.052207946777344
ABT,1997-07-08,15.192488670349121
ABT,1997-07-09,14.91192626953125
ABT,1997-07-10,14.813729286193848
ABT,1997-07-11,14.406912803649902
ABT,1997-07-14,14.420941352844238
ABT,1997-07-15,14.561222076416016
ABT,1997-07-16,14.51913833618164
ABT,1997-07-17,14.084264755249023
ABT,1997-07-18,13.929954528808594
ABT,1997-07-21,13.887870788574219
ABT,1997-07-22,14.168434143066406
ABT,1997-07-23,14.392884254455566
ABT,1997-07-24,14.266631126403809
ABT,1997-07-25,14.280658721923828
ABT,1997-07-28,14.168434143066406
ABT,1997-07-29,14.392884254455566
ABT,1997-07-30,14.589279174804688
ABT,1997-07-31,14.68747615814209
ABT,1997-08-01,14.336771965026855
ABT,1997-08-04,14.196490287780762
ABT,1997-08-05,14.238574981689453
ABT,1997-08-06,14.196490287780762
ABT,1997-08-07,14.3087158203125
ABT,1997-08-08,14.350799560546875
ABT,1997-08-11,14.392884254455566
ABT,1997-08-12,14.350799560546875
ABT,1997-08-13,14.09829330444336
ABT,1997-08-14,14.280658721923828
ABT,1997-08-15,13.607308387756348
ABT,1997-08-18,14.014123916625977
ABT,1997-08-19,13.845787048339844
ABT,1997-08-20,13.915926933288574
ABT,1997-08-21,13.70550537109375
ABT,1997-08-22,13.621335983276367
ABT,1997-08-25,13.354801177978516
ABT,1997-08-26,13.452998161315918
ABT,1997-08-27,13.523138999938965
ABT,1997-08-28,13.502097129821777
ABT,1997-08-29,13.452998161315918
ABT,1997-09-02,13.958011627197266
ABT,1997-09-03,14.070237159729004
ABT,1997-09-04,14.042181015014648
ABT,1997-09-05,13.887870788574219
ABT,1997-09-08,13.649392127990723
ABT,1997-09-09,13.621335983276367
ABT,1997-09-10,13.382857322692871
ABT,1997-09-11,13.354801177978516
ABT,1997-09-12,13.915926933288574
ABT,1997-09-15,13.8738431930542
ABT,1997-09-16,14.238574981689453
ABT,1997-09-17,14.168434143066406
ABT,1997-09-18,14.3087158203125
ABT,1997-09-19,14.463025093078613
ABT,1997-09-22,14.54719352722168
ABT,1997-09-23,14.448996543884277
ABT,1997-09-24,14.168434143066406
ABT,1997-09-25,14.09829330444336
ABT,1997-09-26,14.266631126403809
ABT,1997-09-29,14.463025093078613
ABT,1997-09-30,14.350799560546875
ABT,1997-10-01,14.37885570526123
ABT,1997-10-02,14.477052688598633
ABT,1997-10-03,14.434968948364258
ABT,1997-10-06,14.589279174804688
ABT,1997-10-07,14.785673141479492
ABT,1997-10-08,14.715532302856445
ABT,1997-10-09,14.575249671936035
ABT,1997-10-10,14.392884254455566
ABT,1997-10-13,14.406912803649902
ABT,1997-10-14,14.54719352722168
ABT,1997-10-15,14.266631126403809
ABT,1997-10-16,14.266631126403809
ABT,1997-10-17,14.336771965026855
ABT,1997-10-20,14.266631126403809
ABT,1997-10-21,14.294687271118164
ABT,1997-10-22,14.252602577209473
ABT,1997-10-23,13.859814643859863
ABT,1997-10-24,13.803702354431152
ABT,1997-10-27,13.074237823486328
ABT,1997-10-28,13.747589111328125
ABT,1997-10-29,13.663420677185059
ABT,1997-10-30,13.509111404418945
ABT,1997-10-31,13.761617660522461
ABT,1997-11-03,13.972040176391602
ABT,1997-11-04,14.168434143066406
ABT,1997-11-05,14.3087158203125
ABT,1997-11-06,14.028153419494629
ABT,1997-11-07,14.014123916625977
ABT,1997-11-10,14.070237159729004
ABT,1997-11-11,14.042181015014648
ABT,1997-11-12,14.084264755249023
ABT,1997-11-13,14.266631126403809
ABT,1997-11-14,14.463025093078613
ABT,1997-11-17,14.54719352722168
ABT,1997-11-18,14.420941352844238
ABT,1997-11-19,14.603306770324707
ABT,1997-11-20,14.68747615814209
ABT,1997-11-21,14.785673141479492
ABT,1997-11-24,14.603306770324707
ABT,1997-11-25,14.799700736999512
ABT,1997-11-26,14.785673141479492
ABT,1997-11-28,14.617335319519043
ABT,1997-12-01,15.094291687011719
ABT,1997-12-02,15.094291687011719
ABT,1997-12-03,15.318742752075195
ABT,1997-12-04,15.164432525634766
ABT,1997-12-05,15.262630462646484
ABT,1997-12-08,15.094291687011719
ABT,1997-12-09,15.388882637023926
ABT,1997-12-10,15.206517219543457
ABT,1997-12-11,14.996094703674316
ABT,1997-12-12,14.954010963439941
ABT,1997-12-15,15.178461074829102
ABT,1997-12-16,15.402911186218262
ABT,1997-12-17,15.122347831726074
ABT,1997-12-18,14.645391464233398
ABT,1997-12-19,14.505109786987305
ABT,1997-12-22,14.827756881713867
ABT,1997-12-23,14.561222076416016
ABT,1997-12-24,14.477052688598633
ABT,1997-12-26,14.645391464233398
ABT,1997-12-29,14.785673141479492
ABT,1997-12-30,15.024150848388672
ABT,1997-12-31,14.70150375366211
ABT,1998-01-02,15.136377334594727
ABT,1998-01-05,15.220544815063477
ABT,1998-01-06,14.968038558959961
ABT,1998-01-07,15.066235542297363
ABT,1998-01-08,15.262630462646484
ABT,1998-01-09,15.094291687011719
ABT,1998-01-12,15.613333702087402
ABT,1998-01-13,15.669445991516113
ABT,1998-01-14,15.711530685424805
ABT,1998-01-15,15.58527660369873
ABT,1998-01-16,15.72555923461914
ABT,1998-01-20,16.034177780151367
ABT,1998-01-21,15.865839958190918
ABT,1998-01-22,15.767642974853516
ABT,1998-01-23,15.683473587036133
ABT,1998-01-26,15.529165267944336
ABT,1998-01-27,15.90792465209961
ABT,1998-01-28,15.921953201293945
ABT,1998-01-29,16.132375717163086
ABT,1998-01-30,15.89389705657959
ABT,1998-02-02,15.978066444396973
ABT,1998-02-03,15.809727668762207
ABT,1998-02-04,15.795700073242188
ABT,1998-02-05,15.851812362670898
ABT,1998-02-06,16.11834716796875
ABT,1998-02-09,16.090290069580078
ABT,1998-02-10,16.51113510131836
ABT,1998-02-11,16.42696762084961
ABT,1998-02-12,16.581275939941406
ABT,1998-02-13,16.623361587524414
ABT,1998-02-17,16.889896392822266
ABT,1998-02-18,16.805727005004883
ABT,1998-02-19,16.553220748901367
ABT,1998-02-20,16.66544532775879
ABT,1998-02-23,16.81975555419922
ABT,1998-02-24,16.791698455810547
ABT,1998-02-25,16.77766990661621
ABT,1998-02-26,16.7215576171875
ABT,1998-02-27,16.791698455810547
ABT,1998-03-02,16.87586784362793
ABT,1998-03-03,16.847810745239258
ABT,1998-03-04,16.66544532775879
ABT,1998-03-05,16.77766990661621
ABT,1998-03-06,17.030176162719727
ABT,1998-03-09,16.97406578063965
ABT,1998-03-10,17.254627227783203
ABT,1998-03-11,17.422964096069336
ABT,1998-03-12,17.521162033081055
ABT,1998-03-13,17.47907829284668
ABT,1998-03-16,17.493106842041016
ABT,1998-03-17,17.53519058227539
ABT,1998-03-18,17.338796615600586
ABT,1998-03-19,17.282684326171875
ABT,1998-03-20,17.451021194458008
ABT,1998-03-23,17.32476806640625
ABT,1998-03-24,17.22657012939453
ABT,1998-03-25,16.735586166381836
ABT,1998-03-26,16.917951583862305
ABT,1998-03-27,16.861839294433594
ABT,1998-03-30,16.637388229370117
ABT,1998-03-31,16.9039249420166
ABT,1998-04-01,17.0582332611084
ABT,1998-04-02,17.366853713989258
ABT,1998-04-03,17.549219131469727
ABT,1998-04-06,17.32476806640625
ABT,1998-04-07,17.240598678588867
ABT,1998-04-08,16.98809242248535
ABT,1998-04-09,17.14240264892578
ABT,1998-04-13,16.81975555419922
ABT,1998-04-14,16.87586784362793
ABT,1998-04-15,16.609333038330078
ABT,1998-04-16,16.160432815551758
ABT,1998-04-17,16.805727005004883
ABT,1998-04-20,16.398910522460938
ABT,1998-04-21,16.314741134643555
ABT,1998-04-22,16.216543197631836
ABT,1998-04-23,16.188488006591797
ABT,1998-04-24,16.11834716796875
ABT,1998-04-27,16.02014923095703
ABT,1998-04-28,15.753615379333496
ABT,1998-04-29,15.851812362670898
ABT,1998-04-30,16.41293716430664
ABT,1998-05-01,16.356826782226562
ABT,1998-05-04,16.27265739440918
ABT,1998-05-05,16.076263427734375
ABT,1998-05-06,15.865839958190918
ABT,1998-05-07,16.006122589111328
ABT,1998-05-08,16.30071258544922
ABT,1998-05-11,16.244600296020508
ABT,1998-05-12,16.45502281188965
ABT,1998-05-13,16.469051361083984
ABT,1998-05-14,16.27265739440918
ABT,1998-05-15,16.707529067993164
ABT,1998-05-18,16.9039249420166
ABT,1998-05-19,16.847810745239258
ABT,1998-05-20,17.156431198120117
ABT,1998-05-21,16.889896392822266
ABT,1998-05-22,16.917951583862305
ABT,1998-05-26,16.805727005004883
ABT,1998-05-27,16.7215576171875
ABT,1998-05-28,16.805727005004883
ABT,1998-05-29,16.651416778564453
ABT,1998-06-01,16.440994262695312
ABT,1998-06-02,16.41293716430664
ABT,1998-06-03,16.32876968383789
ABT,1998-06-04,16.3848819732666
ABT,1998-06-05,16.833782196044922
ABT,1998-06-08,16.693500518798828
ABT,1998-06-09,16.693500518798828
ABT,1998-06-10,16.833782196044922
ABT,1998-06-11,16.7215576171875
ABT,1998-06-12,17.22657012939453
ABT,1998-06-15,17.310739517211914
ABT,1998-06-16,17.50713348388672
ABT,1998-06-17,17.927978515625
ABT,1998-06-18,18.34882354736328
ABT,1998-06-19,17.956035614013672
ABT,1998-06-22,18.012147903442383
ABT,1998-06-23,18.29271125793457
ABT,1998-06-24,18.657442092895508
ABT,1998-06-25,18.68549919128418
ABT,1998-06-26,18.966062545776367
ABT,1998-06-29,18.994117736816406
ABT,1998-06-30,18.404935836791992
ABT,1998-07-01,18.601329803466797
ABT,1998-07-02,18.74161148071289
ABT,1998-07-06,19.190513610839844
ABT,1998-07-07,19.07828712463379
ABT,1998-07-08,19.218568801879883
ABT,1998-07-09,19.274681091308594
ABT,1998-07-10,19.695526123046875
ABT,1998-07-13,20.0041446685791
ABT,1998-07-14,20.228595733642578
ABT,1998-07-15,19.751638412475586
ABT,1998-07-16,20.0041446685791
ABT,1998-07-17,20.144426345825195
ABT,1998-07-20,20.060258865356445
ABT,1998-07-21,19.4710750579834
ABT,1998-07-22,20.032201766967773
ABT,1998-07-23,19.52718734741211
ABT,1998-07-24,19.583301544189453
ABT,1998-07-27,19.55524444580078
ABT,1998-07-28,19.1343994140625
ABT,1998-07-29,19.218568801879883
ABT,1998-07-30,19.330793380737305
ABT,1998-07-31,18.68549919128418
ABT,1998-08-03,19.022174835205078
ABT,1998-08-04,18.236597061157227
ABT,1998-08-05,18.236597061157227
ABT,1998-08-06,18.18048667907715
ABT,1998-08-07,18.152429580688477
ABT,1998-08-10,18.152429580688477
ABT,1998-08-11,18.32076644897461
ABT,1998-08-12,18.573274612426758
ABT,1998-08-13,18.573274612426758
ABT,1998-08-14,18.29271125793457
ABT,1998-08-17,18.966062545776367
ABT,1998-08-18,19.1343994140625
ABT,1998-08-19,19.274681091308594
ABT,1998-08-20,19.302738189697266
ABT,1998-08-21,19.4710750579834
ABT,1998-08-24,19.414962768554688
ABT,1998-08-25,19.414962768554688
ABT,1998-08-26,19.751638412475586
ABT,1998-08-27,19.07828712463379
ABT,1998-08-28,18.601329803466797
ABT,1998-08-31,17.282684326171875
ABT,1998-09-01,17.731584548950195
ABT,1998-09-02,17.47907829284668
ABT,1998-09-03,18.012147903442383
ABT,1998-09-04,17.787696838378906
ABT,1998-09-08,18.657442092895508
ABT,1998-09-09,18.236597061157227
ABT,1998-09-10,18.29271125793457
ABT,1998-09-11,18.432992935180664
ABT,1998-09-14,19.218568801879883
ABT,1998-09-15,19.723581314086914
ABT,1998-09-16,19.358850479125977
ABT,1998-09-17,19.10634422302246
ABT,1998-09-18,19.246625900268555
ABT,1998-09-21,19.751638412475586
ABT,1998-09-22,19.695526123046875
ABT,1998-09-23,20.453046798706055
ABT,1998-09-24,19.91997718811035
ABT,1998-09-25,19.86386489868164
ABT,1998-09-28,20.032201766967773
ABT,1998-09-29,20.032201766967773
ABT,1998-09-30,19.49913215637207
ABT,1998-10-01,18.966062545776367
ABT,1998-10-02,18.881893157958984
ABT,1998-10-05,19.38690757751465
ABT,1998-10-06,19.274681091308594
ABT,1998-10-07,18.769668579101562
ABT,1998-10-08,18.18048667907715
ABT,1998-10-09,18.825780868530273
ABT,1998-10-12,19.274681091308594
ABT,1998-10-13,19.52718734741211
ABT,1998-10-14,19.667470932006836
ABT,1998-10-15,19.89192008972168
ABT,1998-10-16,20.116371154785156
ABT,1998-10-19,20.116371154785156
ABT,1998-10-20,20.172483444213867
ABT,1998-10-21,20.144426345825195
ABT,1998-10-22,20.621383666992188
ABT,1998-10-23,21.014171600341797
ABT,1998-10-26,20.453046798706055
ABT,1998-10-27,20.172483444213867
ABT,1998-10-28,20.64944076538086
ABT,1998-10-29,21.182510375976562
ABT,1998-10-30,21.09834098815918
ABT,1998-11-02,21.12639808654785
ABT,1998-11-03,21.014171600341797
ABT,1998-11-04,20.481103897094727
ABT,1998-11-05,20.901947021484375
ABT,1998-11-06,21.238622665405273
ABT,1998-11-09,20.901947021484375
ABT,1998-11-10,21.322792053222656
ABT,1998-11-11,20.621383666992188
ABT,1998-11-12,20.537214279174805
ABT,1998-11-13,20.621383666992188
ABT,1998-11-16,21.715579986572266
ABT,1998-11-17,21.182510375976562
ABT,1998-11-18,21.238622665405273
ABT,1998-11-19,21.88391876220703
ABT,1998-11-20,22.080312728881836
ABT,1998-11-23,22.30476188659668
ABT,1998-11-24,21.940031051635742
ABT,1998-11-25,21.91197395324707
ABT,1998-11-27,22.136425018310547
ABT,1998-11-30,21.5472412109375
ABT,1998-12-01,21.491130828857422
ABT,1998-12-02,21.940031051635742
ABT,1998-12-03,21.491130828857422
ABT,1998-12-04,22.33281898498535
ABT,1998-12-07,22.33281898498535
ABT,1998-12-08,22.27670669555664
ABT,1998-12-09,22.164480209350586
ABT,1998-12-10,21.603355407714844
ABT,1998-12-11,21.940031051635742
ABT,1998-12-14,21.435016632080078
ABT,1998-12-15,21.09834098815918
ABT,1998-12-16,20.70555305480957
ABT,1998-12-17,21.40696144104004
ABT,1998-12-18,21.12639808654785
ABT,1998-12-21,20.789722442626953
ABT,1998-12-22,21.238622665405273
ABT,1998-12-23,21.715579986572266
ABT,1998-12-24,21.491130828857422
ABT,1998-12-28,21.07028579711914
ABT,1998-12-29,21.96808624267578
ABT,1998-12-30,21.827804565429688
ABT,1998-12-31,21.996143341064453
ABT,1999-01-04,21.88391876220703
ABT,1999-01-05,21.91197395324707
ABT,1999-01-06,21.743635177612305
ABT,1999-01-07,21.46307373046875
ABT,1999-01-08,21.378904342651367
ABT,1999-01-11,21.09834098815918
ABT,1999-01-12,20.901947021484375
ABT,1999-01-13,21.575298309326172
ABT,1999-01-14,21.294734954833984
ABT,1999-01-15,21.378904342651367
ABT,1999-01-19,20.817777633666992
ABT,1999-01-20,21.04222869873047
ABT,1999-01-21,20.20054054260254
ABT,1999-01-22,19.86386489868164
ABT,1999-01-25,19.49913215637207
ABT,1999-01-26,20.453046798706055
ABT,1999-01-27,20.537214279174805
ABT,1999-01-28,20.663469314575195
ABT,1999-01-29,20.845834732055664
ABT,1999-02-01,20.565271377563477
ABT,1999-02-02,20.70555305480957
ABT,1999-02-03,20.930004119873047
ABT,1999-02-04,20.481103897094727
ABT,1999-02-05,20.565271377563477
ABT,1999-02-08,20.25665283203125
ABT,1999-02-09,19.89192008972168
ABT,1999-02-10,20.20054054260254
ABT,1999-02-11,20.59332847595215
ABT,1999-02-12,20.20054054260254
ABT,1999-02-16,21.07028579711914
ABT,1999-02-17,20.20054054260254
ABT,1999-02-18,20.64944076538086
ABT,1999-02-19,20.64944076538086
ABT,1999-02-22,21.210567474365234
ABT,1999-02-23,21.182510375976562
ABT,1999-02-24,20.537214279174805
ABT,1999-02-25,20.76166534423828
ABT,1999-02-26,20.789722442626953
ABT,1999-03-01,20.621383666992188
ABT,1999-03-02,20.59332847595215
ABT,1999-03-03,21.09834098815918
ABT,1999-03-04,21.743635177612305
ABT,1999-03-05,22.192537307739258
ABT,1999-03-08,22.416988372802734
ABT,1999-03-09,22.30476188659668
ABT,1999-03-10,22.30476188659668
ABT,1999-03-11,22.72560691833496
ABT,1999-03-12,22.36087417602539
ABT,1999-03-15,22.753662109375
ABT,1999-03-16,22.809776306152344
ABT,1999-03-17,22.136425018310547
ABT,1999-03-18,22.22059440612793
ABT,1999-03-19,21.5472412109375
ABT,1999-03-22,21.79974937438965
ABT,1999-03-23,20.76166534423828
ABT,1999-03-24,21.182510375976562
ABT,1999-03-25,21.210567474365234
ABT,1999-03-26,21.014171600341797
ABT,1999-03-29,21.51918601989746
ABT,1999-03-30,21.491130828857422
ABT,1999-03-31,21.014171600341797
ABT,1999-04-01,21.350847244262695
ABT,1999-04-05,21.659467697143555
ABT,1999-04-06,21.659467697143555
ABT,1999-04-07,21.771692276000977
ABT,1999-04-08,23.09033966064453
ABT,1999-04-09,22.865888595581055
ABT,1999-04-12,23.56729507446289
ABT,1999-04-13,23.735633850097656
ABT,1999-04-14,23.11839485168457
ABT,1999-04-15,22.416988372802734
ABT,1999-04-16,22.024198532104492
ABT,1999-04-19,21.350847244262695
ABT,1999-04-20,22.837831497192383
ABT,1999-04-21,23.53923988342285
ABT,1999-04-22,23.48312759399414
ABT,1999-04-23,23.763690948486328
ABT,1999-04-26,23.42701530456543
ABT,1999-04-27,23.230621337890625
ABT,1999-04-28,22.922000885009766
ABT,1999-04-29,22.72560691833496
ABT,1999-04-30,21.715579986572266
ABT,1999-05-03,21.687524795532227
ABT,1999-05-04,21.182510375976562
ABT,1999-05-05,21.5472412109375
ABT,1999-05-06,21.210567474365234
ABT,1999-05-07,21.04222869873047
ABT,1999-05-10,20.901947021484375
ABT,1999-05-11,21.350847244262695
ABT,1999-05-12,22.33281898498535
ABT,1999-05-13,22.416988372802734
ABT,1999-05-14,21.91197395324707
ABT,1999-05-17,22.108367919921875
ABT,1999-05-18,21.435016632080078
ABT,1999-05-19,21.79974937438965
ABT,1999-05-20,21.378904342651367
ABT,1999-05-21,21.15445327758789
ABT,1999-05-24,20.228595733642578
ABT,1999-05-25,20.0041446685791
ABT,1999-05-26,19.976089477539062
ABT,1999-05-27,19.751638412475586
ABT,1999-05-28,20.284709930419922
ABT,1999-06-01,20.144426345825195
ABT,1999-06-02,20.368877410888672
ABT,1999-06-03,19.751638412475586
ABT,1999-06-04,20.20054054260254
ABT,1999-06-07,20.172483444213867
ABT,1999-06-08,20.144426345825195
ABT,1999-06-09,20.060258865356445
ABT,1999-06-10,19.583301544189453
ABT,1999-06-11,19.38690757751465
ABT,1999-06-14,19.38690757751465
ABT,1999-06-15,19.414962768554688
ABT,1999-06-16,19.751638412475586
ABT,1999-06-17,20.032201766967773
ABT,1999-06-18,20.060258865356445
ABT,1999-06-21,19.83580780029297
ABT,1999-06-22,19.52718734741211
ABT,1999-06-23,19.667470932006836
ABT,1999-06-24,19.52718734741211
ABT,1999-06-25,19.639413833618164
ABT,1999-06-28,19.779695510864258
ABT,1999-06-29,19.976089477539062
ABT,1999-06-30,20.368877410888672
ABT,1999-07-01,20.396934509277344
ABT,1999-07-02,20.368877410888672
ABT,1999-07-06,19.976089477539062
ABT,1999-07-07,19.55524444580078
ABT,1999-07-08,19.246625900268555
ABT,1999-07-09,18.938005447387695
ABT,1999-07-12,18.7977237701416
ABT,1999-07-13,18.62938690185547
ABT,1999-07-14,18.74161148071289
ABT,1999-07-15,18.7977237701416
ABT,1999-07-16,18.825780868530273
ABT,1999-07-19,18.74161148071289
ABT,1999-07-20,18.966062545776367
ABT,1999-07-21,19.414962768554688
ABT,1999-07-22,19.330793380737305
ABT,1999-07-23,19.246625900268555
ABT,1999-07-26,19.358850479125977
ABT,1999-07-27,19.44301986694336
ABT,1999-07-28,19.52718734741211
ABT,1999-07-29,19.4710750579834
ABT,1999-07-30,19.274681091308594
ABT,1999-08-02,19.44301986694336
ABT,1999-08-03,19.274681091308594
ABT,1999-08-04,18.994117736816406
ABT,1999-08-05,18.74161148071289
ABT,1999-08-06,18.62938690185547
ABT,1999-08-09,18.769668579101562
ABT,1999-08-10,18.71355438232422
ABT,1999-08-11,18.74161148071289
ABT,1999-08-12,18.517160415649414
ABT,1999-08-13,18.34882354736328
ABT,1999-08-16,18.71355438232422
ABT,1999-08-17,18.938005447387695
ABT,1999-08-18,18.7977237701416
ABT,1999-08-19,18.966062545776367
ABT,1999-08-20,19.302738189697266
ABT,1999-08-23,19.583301544189453
ABT,1999-08-24,19.83580780029297
ABT,1999-08-25,20.424989700317383
ABT,1999-08-26,19.83580780029297
ABT,1999-08-27,19.4710750579834
ABT,1999-08-30,19.695526123046875
ABT,1999-08-31,19.4710750579834
ABT,1999-09-01,19.751638412475586
ABT,1999-09-02,19.695526123046875
ABT,1999-09-03,20.088314056396484
ABT,1999-09-07,20.172483444213867
ABT,1999-09-08,20.20054054260254
ABT,1999-09-09,20.25665283203125
ABT,1999-09-10,20.481103897094727
ABT,1999-09-13,20.284709930419922
ABT,1999-09-14,19.695526123046875
ABT,1999-09-15,19.583301544189453
ABT,1999-09-16,19.302738189697266
ABT,1999-09-17,19.44301986694336
ABT,1999-09-20,19.639413833618164
ABT,1999-09-21,19.302738189697266
ABT,1999-09-22,18.966062545776367
ABT,1999-09-23,18.18048667907715
ABT,1999-09-24,17.89992332458496
ABT,1999-09-27,18.2646541595459
ABT,1999-09-28,17.956035614013672
ABT,1999-09-29,16.833782196044922
ABT,1999-09-30,16.469051361083984
ABT,1999-10-01,16.609333038330078
ABT,1999-10-04,16.889896392822266
ABT,1999-10-05,16.27265739440918
ABT,1999-10-06,16.32876968383789
ABT,1999-10-07,17.002120971679688
ABT,1999-10-08,18.32076644897461
ABT,1999-10-11,18.601329803466797
ABT,1999-10-12,18.152429580688477
ABT,1999-10-13,17.366853713989258
ABT,1999-10-14,17.22657012939453
ABT,1999-10-15,16.861839294433594
ABT,1999-10-18,16.7215576171875
ABT,1999-10-19,17.394908905029297
ABT,1999-10-20,17.47907829284668
ABT,1999-10-21,17.422964096069336
ABT,1999-10-22,17.53519058227539
ABT,1999-10-25,17.50713348388672
ABT,1999-10-26,16.889896392822266
ABT,1999-10-27,16.946008682250977
ABT,1999-10-28,17.87186622619629
ABT,1999-10-29,18.124372482299805
ABT,1999-11-01,18.096317291259766
ABT,1999-11-02,17.0582332611084
ABT,1999-11-03,16.525163650512695
ABT,1999-11-04,17.002120971679688
ABT,1999-11-05,17.254627227783203
ABT,1999-11-08,17.451021194458008
ABT,1999-11-09,16.609333038330078
ABT,1999-11-10,16.609333038330078
ABT,1999-11-11,16.3848819732666
ABT,1999-11-12,16.356826782226562
ABT,1999-11-15,16.440994262695312
ABT,1999-11-16,17.030176162719727
ABT,1999-11-17,16.749614715576172
ABT,1999-11-18,17.0582332611084
ABT,1999-11-19,16.833782196044922
ABT,1999-11-22,17.451021194458008
ABT,1999-11-23,17.030176162719727
ABT,1999-11-24,17.282684326171875
ABT,1999-11-26,17.0582332611084
ABT,1999-11-29,17.451021194458008
ABT,1999-11-30,17.0582332611084
ABT,1999-12-01,16.805727005004883
ABT,1999-12-02,16.868852615356445
ABT,1999-12-03,16.805727005004883
ABT,1999-12-06,16.32876968383789
ABT,1999-12-07,16.076263427734375
ABT,1999-12-08,15.957022666931152
ABT,1999-12-09,15.795700073242188
ABT,1999-12-10,15.655418395996094
ABT,1999-12-13,15.234574317932129
ABT,1999-12-14,14.954010963439941
ABT,1999-12-15,15.795700073242188
ABT,1999-12-16,17.731584548950195
ABT,1999-12-17,16.7215576171875
ABT,1999-12-20,16.812740325927734
ABT,1999-12-21,16.917951583862305
ABT,1999-12-22,16.833782196044922
ABT,1999-12-23,16.637388229370117
ABT,1999-12-27,16.693500518798828
ABT,1999-12-28,16.637388229370117
ABT,1999-12-29,16.32876968383789
ABT,1999-12-30,16.469051361083984
ABT,1999-12-31,16.30071258544922
ABT,2000-01-03,15.711530685424805
ABT,2000-01-04,15.262630462646484
ABT,2000-01-05,15.234574317932129
ABT,2000-01-06,15.767642974853516
ABT,2000-01-07,15.935980796813965
ABT,2000-01-10,15.823756217956543
ABT,2000-01-11,15.599306106567383
ABT,2000-01-12,15.290685653686523
ABT,2000-01-13,15.150404930114746
ABT,2000-01-14,15.487079620361328
ABT,2000-01-18,15.150404930114746
ABT,2000-01-19,14.841785430908203
ABT,2000-01-20,14.392884254455566
ABT,2000-01-21,14.000096321105957
ABT,2000-01-24,13.467025756835938
ABT,2000-01-25,13.298688888549805
ABT,2000-01-26,13.32674503326416
ABT,2000-01-27,13.831757545471191
ABT,2000-01-28,14.3087158203125
ABT,2000-01-31,14.617335319519043
ABT,2000-02-01,14.75761604309082
ABT,2000-02-02,14.841785430908203
ABT,2000-02-03,14.92595386505127
ABT,2000-02-04,15.459024429321289
ABT,2000-02-07,15.178461074829102
ABT,2000-02-08,15.318742752075195
ABT,2000-02-09,16.188488006591797
ABT,2000-02-10,15.767642974853516
ABT,2000-02-11,15.262630462646484
ABT,2000-02-14,15.73958683013916
ABT,2000-02-15,15.767642974853516
ABT,2000-02-16,15.571249008178711
ABT,2000-02-17,15.374855041503906
ABT,2000-02-18,14.645391464233398
ABT,2000-02-22,14.982067108154297
ABT,2000-02-23,14.420941352844238
ABT,2000-02-24,14.252602577209473
ABT,2000-02-25,14.392884254455566
ABT,2000-02-28,14.869841575622559
ABT,2000-02-29,14.813729286193848
ABT,2000-03-01,15.178461074829102
ABT,2000-03-02,15.038179397583008
ABT,2000-03-03,14.561222076416016
ABT,2000-03-06,14.028153419494629
ABT,2000-03-07,13.298688888549805
ABT,2000-03-08,13.915926933288574
ABT,2000-03-09,14.028153419494629
ABT,2000-03-10,13.887870788574219
ABT,2000-03-13,13.71953296661377
ABT,2000-03-14,13.972040176391602
ABT,2000-03-15,14.589279174804688
ABT,2000-03-16,15.487079620361328
ABT,2000-03-17,15.038179397583008
ABT,2000-03-20,15.206517219543457
ABT,2000-03-21,15.122347831726074
ABT,2000-03-22,15.402911186218262
ABT,2000-03-23,15.178461074829102
ABT,2000-03-24,15.094291687011719
ABT,2000-03-27,14.92595386505127
ABT,2000-03-28,15.206517219543457
ABT,2000-03-29,15.655418395996094
ABT,2000-03-30,15.935980796813965
ABT,2000-03-31,15.795700073242188
ABT,2000-04-03,16.609333038330078
ABT,2000-04-04,17.703527450561523
ABT,2000-04-05,16.66544532775879
ABT,2000-04-06,16.97406578063965
ABT,2000-04-07,16.440994262695312
ABT,2000-04-10,16.637388229370117
ABT,2000-04-11,17.08629035949707
ABT,2000-04-12,17.787696838378906
ABT,2000-04-13,17.5913028717041
ABT,2000-04-14,16.525163650512695
ABT,2000-04-17,16.917951583862305
ABT,2000-04-18,17.14240264892578
ABT,2000-04-19,17.22657012939453
ABT,2000-04-20,17.619359970092773
ABT,2000-04-24,17.984092712402344
ABT,2000-04-25,17.843809127807617
ABT,2000-04-26,17.50713348388672
ABT,2000-04-27,17.50713348388672
ABT,2000-04-28,17.254627227783203
ABT,2000-05-01,17.08629035949707
ABT,2000-05-02,17.14240264892578
ABT,2000-05-03,16.889896392822266
ABT,2000-05-04,16.7215576171875
ABT,2000-05-05,17.030176162719727
ABT,2000-05-08,17.422964096069336
ABT,2000-05-09,17.50713348388672
ABT,2000-05-10,17.310739517211914
ABT,2000-05-11,16.97406578063965
ABT,2000-05-12,16.609333038330078
ABT,2000-05-15,17.47907829284668
ABT,2000-05-16,17.338796615600586
ABT,2000-05-17,17.310739517211914
ABT,2000-05-18,18.208541870117188
ABT,2000-05-19,18.657442092895508
ABT,2000-05-22,19.190513610839844
ABT,2000-05-23,19.190513610839844
ABT,2000-05-24,19.513160705566406
ABT,2000-05-25,19.190513610839844
ABT,2000-05-26,18.71355438232422
ABT,2000-05-30,18.461048126220703
ABT,2000-05-31,18.2646541595459
ABT,2000-06-01,18.34882354736328
ABT,2000-06-02,17.563247680664062
ABT,2000-06-05,17.843809127807617
ABT,2000-06-06,18.040203094482422
ABT,2000-06-07,18.040203094482422
ABT,2000-06-08,18.236597061157227
ABT,2000-06-09,18.32076644897461
ABT,2000-06-12,18.096317291259766
ABT,2000-06-13,18.432992935180664
ABT,2000-06-14,18.853836059570312
ABT,2000-06-15,19.246625900268555
ABT,2000-06-16,19.05023193359375
ABT,2000-06-19,19.10634422302246
ABT,2000-06-20,18.769668579101562
ABT,2000-06-21,18.657442092895508
ABT,2000-06-22,18.32076644897461
ABT,2000-06-23,18.152429580688477
ABT,2000-06-26,18.432992935180664
ABT,2000-06-27,18.657442092895508
ABT,2000-06-28,19.092315673828125
ABT,2000-06-29,18.7977237701416
ABT,2000-06-30,20.0041446685791
ABT,2000-07-03,19.89192008972168
ABT,2000-07-05,20.0041446685791
ABT,2000-07-06,19.667470932006836
ABT,2000-07-07,19.44301986694336
ABT,2000-07-10,19.302738189697266
ABT,2000-07-11,19.302738189697266
ABT,2000-07-12,19.89192008972168
ABT,2000-07-13,19.583301544189453
ABT,2000-07-14,19.07828712463379
ABT,2000-07-17,19.07828712463379
ABT,2000-07-18,18.825780868530273
ABT,2000-07-19,18.461048126220703
ABT,2000-07-20,18.461048126220703
ABT,2000-07-21,18.124372482299805
ABT,2000-07-24,18.29271125793457
ABT,2000-07-25,17.843809127807617
ABT,2000-07-26,17.89992332458496
ABT,2000-07-27,17.956035614013672
ABT,2000-07-28,18.62938690185547
ABT,2000-07-31,18.62938690185547
ABT,2000-08-01,18.938005447387695
ABT,2000-08-02,19.190513610839844
ABT,2000-08-03,19.274681091308594
ABT,2000-08-04,18.853836059570312
ABT,2000-08-07,18.152429580688477
ABT,2000-08-08,18.040203094482422
ABT,2000-08-09,17.759641647338867
ABT,2000-08-10,18.208541870117188
ABT,2000-08-11,18.376880645751953
ABT,2000-08-14,18.040203094482422
ABT,2000-08-15,18.040203094482422
ABT,2000-08-16,18.32076644897461
ABT,2000-08-17,18.376880645751953
ABT,2000-08-18,18.040203094482422
ABT,2000-08-21,18.769668579101562
ABT,2000-08-22,18.881893157958984
ABT,2000-08-23,18.68549919128418
ABT,2000-08-24,18.376880645751953
ABT,2000-08-25,18.7977237701416
ABT,2000-08-28,19.414962768554688
ABT,2000-08-29,19.10634422302246
ABT,2000-08-30,19.330793380737305
ABT,2000-08-31,19.646427154541016
ABT,2000-09-01,19.414962768554688
ABT,2000-09-05,19.162456512451172
ABT,2000-09-06,19.022174835205078
ABT,2000-09-07,19.38690757751465
ABT,2000-09-08,19.807750701904297
ABT,2000-09-11,20.172483444213867
ABT,2000-09-12,20.144426345825195
ABT,2000-09-13,19.86386489868164
ABT,2000-09-14,19.751638412475586
ABT,2000-09-15,21.5472412109375
ABT,2000-09-18,19.86386489868164
ABT,2000-09-19,19.52718734741211
ABT,2000-09-20,19.723581314086914
ABT,2000-09-21,20.64944076538086
ABT,2000-09-22,21.771692276000977
ABT,2000-09-25,21.5472412109375
ABT,2000-09-26,20.873891830444336
ABT,2000-09-27,20.986116409301758
ABT,2000-09-28,20.958059310913086
ABT,2000-09-29,21.350847244262695
ABT,2000-10-02,21.51918601989746
ABT,2000-10-03,21.659467697143555
ABT,2000-10-04,21.266679763793945
ABT,2000-10-05,21.378904342651367
ABT,2000-10-06,21.51918601989746
ABT,2000-10-09,21.40696144104004
ABT,2000-10-10,22.024198532104492
ABT,2000-10-11,22.473100662231445
ABT,2000-10-12,22.33281898498535
ABT,2000-10-13,22.557268142700195
ABT,2000-10-16,22.641437530517578
ABT,2000-10-17,23.11839485168457
ABT,2000-10-18,22.893945693969727
ABT,2000-10-19,21.88391876220703
ABT,2000-10-20,21.91197395324707
ABT,2000-10-23,22.136425018310547
ABT,2000-10-24,22.108367919921875
ABT,2000-10-25,23.09033966064453
ABT,2000-10-26,22.922000885009766
ABT,2000-10-27,23.202564239501953
ABT,2000-10-30,24.24064826965332
ABT,2000-10-31,23.707578659057617
ABT,2000-11-01,23.735633850097656
ABT,2000-11-02,24.016197204589844
ABT,2000-11-03,23.679521560668945
ABT,2000-11-06,23.623409271240234
ABT,2000-11-07,23.48312759399414
ABT,2000-11-08,23.56729507446289
ABT,2000-11-09,23.511184692382812
ABT,2000-11-10,23.595352172851562
ABT,2000-11-13,23.00617027282715
ABT,2000-11-14,22.837831497192383
ABT,2000-11-15,23.903972625732422
ABT,2000-11-16,23.735633850097656
ABT,2000-11-17,23.398958206176758
ABT,2000-11-20,23.651464462280273
ABT,2000-11-21,24.184534072875977
ABT,2000-11-22,24.044252395629883
ABT,2000-11-24,23.81980323791504
ABT,2000-11-27,23.791746139526367
ABT,2000-11-28,24.57732391357422
ABT,2000-11-29,25.02622413635254
ABT,2000-11-30,24.717605590820312
ABT,2000-12-01,23.735633850097656
ABT,2000-12-04,24.26870346069336
ABT,2000-12-05,24.128421783447266
ABT,2000-12-06,22.978113174438477
ABT,2000-12-07,22.922000885009766
ABT,2000-12-08,22.30476188659668
ABT,2000-12-11,22.473100662231445
ABT,2000-12-12,22.529212951660156
ABT,2000-12-13,23.258676528930664
ABT,2000-12-14,21.603355407714844
ABT,2000-12-15,21.014171600341797
ABT,2000-12-18,22.24864959716797
ABT,2000-12-19,22.585325241088867
ABT,2000-12-20,21.91197395324707
ABT,2000-12-21,21.603355407714844
ABT,2000-12-22,21.266679763793945
ABT,2000-12-26,21.631410598754883
ABT,2000-12-27,21.79974937438965
ABT,2000-12-28,21.771692276000977
ABT,2000-12-29,21.743635177612305
ABT,2001-01-02,21.603355407714844
ABT,2001-01-03,21.12639808654785
ABT,2001-01-04,19.190513610839844
ABT,2001-01-05,19.302738189697266
ABT,2001-01-08,19.10634422302246
ABT,2001-01-09,19.52718734741211
ABT,2001-01-10,19.10634422302246
ABT,2001-01-11,18.881893157958984
ABT,2001-01-12,19.55524444580078
ABT,2001-01-16,20.20054054260254
ABT,2001-01-17,19.86386489868164
ABT,2001-01-18,20.228595733642578
ABT,2001-01-19,19.779695510864258
ABT,2001-01-22,19.83580780029297
ABT,2001-01-23,19.751638412475586
ABT,2001-01-24,19.414962768554688
ABT,2001-01-25,20.481103897094727
ABT,2001-01-26,20.73360824584961
ABT,2001-01-29,20.402545928955078
ABT,2001-01-30,20.222984313964844
ABT,2001-01-31,20.137693405151367
ABT,2001-02-01,20.64944076538086
ABT,2001-02-02,20.429479598999023
ABT,2001-02-05,20.797578811645508
ABT,2001-02-06,21.17465591430664
ABT,2001-02-07,21.3497257232666
ABT,2001-02-08,21.67742347717285
ABT,2001-02-09,21.726802825927734
ABT,2001-02-12,22.22059440612793
ABT,2001-02-13,21.394615173339844
ABT,2001-02-14,21.282390594482422
ABT,2001-02-15,21.524797439575195
ABT,2001-02-16,21.771692276000977
ABT,2001-02-20,21.848005294799805
ABT,2001-02-21,22.445043563842773
ABT,2001-02-22,22.42259979248047
ABT,2001-02-23,21.95125389099121
ABT,2001-02-26,22.085922241210938
ABT,2001-02-27,21.8255615234375
ABT,2001-02-28,21.991653442382812
ABT,2001-03-01,22.368730545043945
ABT,2001-03-02,22.301395416259766
ABT,2001-03-05,21.982675552368164
ABT,2001-03-06,21.55621910095215
ABT,2001-03-07,21.15669822692871
ABT,2001-03-08,21.771692276000977
ABT,2001-03-09,21.43950653076172
ABT,2001-03-12,21.18363380432129
ABT,2001-03-13,21.49337387084961
ABT,2001-03-14,20.77513313293457
ABT,2001-03-15,20.77513313293457
ABT,2001-03-16,20.20054054260254
ABT,2001-03-19,20.088314056396484
ABT,2001-03-20,19.437408447265625
ABT,2001-03-21,19.751638412475586
ABT,2001-03-22,19.51820945739746
ABT,2001-03-23,19.51820945739746
ABT,2001-03-26,19.86386489868164
ABT,2001-03-27,20.101781845092773
ABT,2001-03-28,20.438457489013672
ABT,2001-03-29,20.873891830444336
ABT,2001-03-30,21.18363380432129
ABT,2001-04-02,20.82900047302246
ABT,2001-04-03,20.164627075195312
ABT,2001-04-04,20.393566131591797
ABT,2001-04-05,21.143230438232422
ABT,2001-04-06,21.22403335571289
ABT,2001-04-09,21.735780715942383
ABT,2001-04-10,21.641511917114258
ABT,2001-04-11,21.09385108947754
ABT,2001-04-12,20.50130271911621
ABT,2001-04-16,20.891847610473633
ABT,2001-04-17,21.143230438232422
ABT,2001-04-18,21.048961639404297
ABT,2001-04-19,20.52374839782715
ABT,2001-04-20,20.24094009399414
ABT,2001-04-23,19.99404525756836
ABT,2001-04-24,19.944665908813477
ABT,2001-04-25,20.429479598999023
ABT,2001-04-26,20.137693405151367
ABT,2001-04-27,20.64046287536621
ABT,2001-04-30,20.820022583007812
ABT,2001-05-01,20.559659957885742
ABT,2001-05-02,20.36663246154785
ABT,2001-05-03,20.564149856567383
ABT,2001-05-04,20.914291381835938
ABT,2001-05-07,21.09834098815918
ABT,2001-05-08,21.412572860717773
ABT,2001-05-09,21.708847045898438
ABT,2001-05-10,21.592132568359375
ABT,2001-05-11,22.112857818603516
ABT,2001-05-14,22.377708435058594
ABT,2001-05-15,23.11839485168457
ABT,2001-05-16,24.150867462158203
ABT,2001-05-17,24.105976104736328
ABT,2001-05-18,23.80072593688965
ABT,2001-05-21,23.90846061706543
ABT,2001-05-22,23.769302368164062
ABT,2001-05-23,23.746856689453125
ABT,2001-05-24,23.3159122467041
ABT,2001-05-25,23.073505401611328
ABT,2001-05-29,23.05105972290039
ABT,2001-05-30,23.109416961669922
ABT,2001-05-31,23.3338680267334
ABT,2001-06-01,23.17226219177246
ABT,2001-06-04,23.27102279663086
ABT,2001-06-05,23.72441291809082
ABT,2001-06-06,23.208175659179688
ABT,2001-06-07,23.18572998046875
ABT,2001-06-08,23.12737274169922
ABT,2001-06-11,22.620115280151367
ABT,2001-06-12,22.768253326416016
ABT,2001-06-13,22.79518699645996
ABT,2001-06-14,22.66949462890625
ABT,2001-06-15,22.696428298950195
ABT,2001-06-18,22.93883514404297
ABT,2001-06-19,23.019636154174805
ABT,2001-06-20,23.45507049560547
ABT,2001-06-21,23.791746139526367
ABT,2001-06-22,23.351823806762695
ABT,2001-06-25,23.280000686645508
ABT,2001-06-26,23.10492706298828
ABT,2001-06-27,22.445043563842773
ABT,2001-06-28,22.718873977661133
ABT,2001-06-29,21.5472412109375
ABT,2001-07-02,22.162235260009766
ABT,2001-07-03,22.117345809936523
ABT,2001-07-05,21.969209671020508
ABT,2001-07-06,21.23750114440918
ABT,2001-07-09,21.502351760864258
ABT,2001-07-10,21.726802825927734
ABT,2001-07-11,22.525846481323242
ABT,2001-07-12,21.996143341064453
ABT,2001-07-13,22.265483856201172
ABT,2001-07-16,22.33281898498535
ABT,2001-07-17,22.512378692626953
ABT,2001-07-18,23.140840530395508
ABT,2001-07-19,23.163284301757812
ABT,2001-07-20,23.468538284301758
ABT,2001-07-23,23.077993392944336
ABT,2001-07-24,23.019636154174805
ABT,2001-07-25,23.11839485168457
ABT,2001-07-26,23.275510787963867
ABT,2001-07-27,23.136350631713867
ABT,2001-07-30,23.473026275634766
ABT,2001-07-31,24.056598663330078
ABT,2001-08-01,23.836637496948242
ABT,2001-08-02,23.342845916748047
ABT,2001-08-03,23.45956039428711
ABT,2001-08-06,23.212665557861328
ABT,2001-08-07,23.607696533203125
ABT,2001-08-08,23.284488677978516
ABT,2001-08-09,23.149818420410156
ABT,2001-08-10,23.468538284301758
ABT,2001-08-13,23.589740753173828
ABT,2001-08-14,23.473026275634766
ABT,2001-08-15,23.859081268310547
ABT,2001-08-16,23.77828025817871
ABT,2001-08-17,23.473026275634766
ABT,2001-08-20,23.78725814819336
ABT,2001-08-21,23.675031661987305
ABT,2001-08-22,23.769302368164062
ABT,2001-08-23,23.473026275634766
ABT,2001-08-24,23.56729507446289
ABT,2001-08-27,23.369779586791992
ABT,2001-08-28,23.073505401611328
ABT,2001-08-29,22.893945693969727
ABT,2001-08-30,22.58869171142578
ABT,2001-08-31,22.310373306274414
ABT,2001-09-04,22.714384078979492
ABT,2001-09-05,23.1767520904541
ABT,2001-09-06,22.427087783813477
ABT,2001-09-07,21.95125389099121
ABT,2001-09-10,22.234060287475586
ABT,2001-09-17,22.682960510253906
ABT,2001-09-18,22.629093170166016
ABT,2001-09-19,22.265483856201172
ABT,2001-09-20,21.76720428466797
ABT,2001-09-21,21.120786666870117
ABT,2001-09-24,21.210567474365234
ABT,2001-09-25,21.749248504638672
ABT,2001-09-26,22.40015411376953
ABT,2001-09-27,22.889455795288086
ABT,2001-09-28,23.275510787963867
ABT,2001-10-01,23.697477340698242
ABT,2001-10-02,23.9713077545166
ABT,2001-10-03,23.095949172973633
ABT,2001-10-04,23.19021987915039
ABT,2001-10-05,23.3338680267334
ABT,2001-10-08,23.239599227905273
ABT,2001-10-09,22.907411575317383
ABT,2001-10-10,23.63463020324707
ABT,2001-10-11,22.902923583984375
ABT,2001-10-12,23.302444458007812
ABT,2001-10-15,23.791746139526367
ABT,2001-10-16,24.007219314575195
ABT,2001-10-17,23.890504837036133
ABT,2001-10-18,23.59423065185547
ABT,2001-10-19,23.814191818237305
ABT,2001-10-22,24.50101089477539
ABT,2001-10-23,24.17780113220215
ABT,2001-10-24,24.348384857177734
ABT,2001-10-25,24.4875431060791
ABT,2001-10-26,24.37531852722168
ABT,2001-10-29,24.254114151000977
ABT,2001-10-30,24.141889572143555
ABT,2001-10-31,23.78276824951172
ABT,2001-11-01,24.204734802246094
ABT,2001-11-02,24.44265365600586
ABT,2001-11-05,24.150867462158203
ABT,2001-11-06,24.352872848510742
ABT,2001-11-07,24.11495590209961
ABT,2001-11-08,24.0296630859375
ABT,2001-11-09,23.881526947021484
ABT,2001-11-12,24.065576553344727
ABT,2001-11-13,23.84561538696289
ABT,2001-11-14,23.423648834228516
ABT,2001-11-15,23.746856689453125
ABT,2001-11-16,23.356313705444336
ABT,2001-11-19,23.401203155517578
ABT,2001-11-20,23.764812469482422
ABT,2001-11-21,24.128421783447266
ABT,2001-11-23,24.218202590942383
ABT,2001-11-26,24.263093948364258
ABT,2001-11-27,24.141889572143555
ABT,2001-11-28,24.281049728393555
ABT,2001-11-29,24.4875431060791
ABT,2001-11-30,24.68954849243164
ABT,2001-12-03,24.89604377746582
ABT,2001-12-04,24.729949951171875
ABT,2001-12-05,24.76137351989746
ABT,2001-12-06,24.653636932373047
ABT,2001-12-07,24.752395629882812
ABT,2001-12-10,24.913999557495117
ABT,2001-12-11,24.30349349975586
ABT,2001-12-12,23.809703826904297
ABT,2001-12-13,23.877037048339844
ABT,2001-12-14,24.420207977294922
ABT,2001-12-17,24.24064826965332
ABT,2001-12-18,24.173311233520508
ABT,2001-12-19,24.608745574951172
ABT,2001-12-20,24.95888900756836
ABT,2001-12-21,25.403301239013672
ABT,2001-12-24,25.34494400024414
ABT,2001-12-26,25.484102249145508
ABT,2001-12-27,25.362899780273438
ABT,2001-12-28,25.35392189025879
ABT,2001-12-31,25.02622413635254
ABT,2002-01-02,25.066625595092773
ABT,2002-01-03,25.089069366455078
ABT,2002-01-04,25.044179916381836
ABT,2002-01-07,24.869108200073242
ABT,2002-01-08,24.707504272460938
ABT,2002-01-09,24.572834014892578
ABT,2002-01-10,24.797285079956055
ABT,2002-01-11,25.08458137512207
ABT,2002-01-14,25.089069366455078
ABT,2002-01-15,25.035202026367188
ABT,2002-01-16,25.362899780273438
ABT,2002-01-17,25.766910552978516
ABT,2002-01-18,25.771400451660156
ABT,2002-01-22,25.80282211303711
ABT,2002-01-23,25.762422561645508
ABT,2002-01-24,25.73997688293457
ABT,2002-01-25,25.695085525512695
ABT,2002-01-28,25.520015716552734
ABT,2002-01-29,25.237207412719727
ABT,2002-01-30,25.35392189025879
ABT,2002-01-31,25.901580810546875
ABT,2002-02-01,25.784866333007812
ABT,2002-02-04,25.41227912902832
ABT,2002-02-05,25.587350845336914
ABT,2002-02-06,25.102537155151367
ABT,2002-02-07,24.94991111755371
ABT,2002-02-08,24.819730758666992
ABT,2002-02-11,24.994800567626953
ABT,2002-02-12,25.196805953979492
ABT,2002-02-13,25.124982833862305
ABT,2002-02-14,25.259653091430664
ABT,2002-02-15,25.73997688293457
ABT,2002-02-19,25.403301239013672
ABT,2002-02-20,25.847713470458984
ABT,2002-02-21,25.65468406677246
ABT,2002-02-22,25.86117935180664
ABT,2002-02-25,25.484102249145508
ABT,2002-02-26,25.35841178894043
ABT,2002-02-27,25.313520431518555
ABT,2002-02-28,25.385345458984375
ABT,2002-03-01,25.80731201171875
ABT,2002-03-04,25.753442764282227
ABT,2002-03-05,24.69852638244629
ABT,2002-03-06,25.14742660522461
ABT,2002-03-07,24.397762298583984
ABT,2002-03-08,24.281049728393555
ABT,2002-03-11,24.541410446166992
ABT,2002-03-12,24.774839401245117
ABT,2002-03-13,24.913999557495117
ABT,2002-03-14,24.61772346496582
ABT,2002-03-15,24.245136260986328
ABT,2002-03-18,24.02068519592285
ABT,2002-03-19,23.962329864501953
ABT,2002-03-20,23.25306510925293
ABT,2002-03-21,23.50444984436035
ABT,2002-03-22,24.105976104736328
ABT,2002-03-25,23.52689552307129
ABT,2002-03-26,23.719921112060547
ABT,2002-03-27,23.302444458007812
ABT,2002-03-28,23.612186431884766
ABT,2002-04-01,23.89948272705078
ABT,2002-04-02,24.007219314575195
ABT,2002-04-03,23.769302368164062
ABT,2002-04-04,23.70196533203125
ABT,2002-04-05,23.302444458007812
ABT,2002-04-08,23.32040023803711
ABT,2002-04-09,23.63912010192871
ABT,2002-04-10,24.50101089477539
ABT,2002-04-11,24.15984535217285
ABT,2002-04-12,24.10148811340332
ABT,2002-04-15,24.128421783447266
ABT,2002-04-16,24.388784408569336
ABT,2002-04-17,24.465097427368164
ABT,2002-04-18,24.541410446166992
ABT,2002-04-19,24.57732391357422
ABT,2002-04-22,24.41571807861328
ABT,2002-04-23,24.50101089477539
ABT,2002-04-24,24.08802032470703
ABT,2002-04-25,23.96681785583496
ABT,2002-04-26,24.29451560974121
ABT,2002-04-29,23.85459327697754
ABT,2002-04-30,24.218202590942383
ABT,2002-05-01,24.68954849243164
ABT,2002-05-02,24.24064826965332
ABT,2002-05-03,23.984773635864258
ABT,2002-05-06,23.423648834228516
ABT,2002-05-07,23.19919776916504
ABT,2002-05-08,23.52240562438965
ABT,2002-05-09,23.410181045532227
ABT,2002-05-10,23.00617027282715
ABT,2002-05-13,22.902923583984375
ABT,2002-05-14,23.226131439208984
ABT,2002-05-15,21.053451538085938
ABT,2002-05-16,20.537214279174805
ABT,2002-05-17,21.3676815032959
ABT,2002-05-20,21.10283088684082
ABT,2002-05-21,20.932247161865234
ABT,2002-05-22,21.3676815032959
ABT,2002-05-23,21.435016632080078
ABT,2002-05-24,21.053451538085938
ABT,2002-05-28,20.995094299316406
ABT,2002-05-29,21.143230438232422
ABT,2002-05-30,20.981626510620117
ABT,2002-05-31,21.322792053222656
ABT,2002-06-03,20.38907814025879
ABT,2002-06-04,20.05240249633789
ABT,2002-06-05,20.222984313964844
ABT,2002-06-06,20.088314056396484
ABT,2002-06-07,20.362144470214844
ABT,2002-06-10,20.50130271911621
ABT,2002-06-11,17.192903518676758
ABT,2002-06-12,16.618310928344727
ABT,2002-06-13,16.13798713684082
ABT,2002-06-14,16.497106552124023
ABT,2002-06-17,16.954986572265625
ABT,2002-06-18,17.394908905029297
ABT,2002-06-19,16.9011173248291
ABT,2002-06-20,16.91009521484375
ABT,2002-06-21,16.218788146972656
ABT,2002-06-24,16.708091735839844
ABT,2002-06-25,17.10761260986328
ABT,2002-06-26,17.03578758239746
ABT,2002-06-27,17.5744686126709
ABT,2002-06-28,16.9011173248291
ABT,2002-07-01,16.744003295898438
ABT,2002-07-02,16.510574340820312
ABT,2002-07-03,16.65422248840332
ABT,2002-07-05,16.820316314697266
ABT,2002-07-08,16.609333038330078
ABT,2002-07-09,15.895580291748047
ABT,2002-07-10,15.217740058898926
ABT,2002-07-11,14.20771312713623
ABT,2002-07-12,14.881064414978027
ABT,2002-07-15,15.487079620361328
ABT,2002-07-16,15.083069801330566
ABT,2002-07-17,15.531970024108887
ABT,2002-07-18,14.845151901245117
ABT,2002-07-19,14.427674293518066
ABT,2002-07-22,14.364828109741211
ABT,2002-07-23,13.915926933288574
ABT,2002-07-24,15.01573371887207
ABT,2002-07-25,16.887651443481445
ABT,2002-07-26,17.350019454956055
ABT,2002-07-29,17.798919677734375
ABT,2002-07-30,18.135595321655273
ABT,2002-07-31,18.588985443115234
ABT,2002-08-01,17.915634155273438
ABT,2002-08-02,18.009902954101562
ABT,2002-08-05,16.99089813232422
ABT,2002-08-06,17.089656829833984
ABT,2002-08-07,17.8931884765625
ABT,2002-08-08,18.29271125793457
ABT,2002-08-09,18.104171752929688
ABT,2002-08-12,18.28822135925293
ABT,2002-08-13,17.740562438964844
ABT,2002-08-14,17.96052360534668
ABT,2002-08-15,18.09070587158203
ABT,2002-08-16,17.933589935302734
ABT,2002-08-19,17.956035614013672
ABT,2002-08-20,17.552024841308594
ABT,2002-08-21,18.15355110168457
ABT,2002-08-22,18.737123489379883
ABT,2002-08-23,18.193952560424805
ABT,2002-08-26,18.48573875427246
ABT,2002-08-27,18.297199249267578
ABT,2002-08-28,17.88421058654785
ABT,2002-08-29,18.16701889038086
ABT,2002-08-30,17.969501495361328
ABT,2002-09-03,17.18392562866211
ABT,2002-09-04,17.417354583740234
ABT,2002-09-05,16.96845245361328
ABT,2002-09-06,16.833782196044922
ABT,2002-09-09,17.026809692382812
ABT,2002-09-10,17.125568389892578
ABT,2002-09-11,17.332063674926758
ABT,2002-09-12,17.156991958618164
ABT,2002-09-13,16.887651443481445
ABT,2002-09-16,17.1973934173584
ABT,2002-09-17,17.32308578491211
ABT,2002-09-18,18.144573211669922
ABT,2002-09-19,18.000925064086914
ABT,2002-09-20,18.764057159423828
ABT,2002-09-23,18.719167709350586
ABT,2002-09-24,18.898727416992188
ABT,2002-09-25,19.6618595123291
ABT,2002-09-26,18.80894660949707
ABT,2002-09-27,18.11315155029297
ABT,2002-09-30,18.135595321655273
ABT,2002-10-01,18.853836059570312
ABT,2002-10-02,18.69672203063965
ABT,2002-10-03,19.028907775878906
ABT,2002-10-04,18.35555648803711
ABT,2002-10-07,17.754030227661133
ABT,2002-10-08,17.71811866760254
ABT,2002-10-09,18.09070587158203
ABT,2002-10-10,18.09519386291504
ABT,2002-10-11,18.62489891052246
ABT,2002-10-14,19.428430557250977
ABT,2002-10-15,19.809995651245117
ABT,2002-10-16,19.52718734741211
ABT,2002-10-17,19.841419219970703
ABT,2002-10-18,19.751638412475586
ABT,2002-10-21,19.59452247619629
ABT,2002-10-22,19.21295738220215
ABT,2002-10-23,19.374561309814453
ABT,2002-10-24,19.05584144592285
ABT,2002-10-25,19.33864974975586
ABT,2002-10-28,19.114198684692383
ABT,2002-10-29,18.795480728149414
ABT,2002-10-30,18.903215408325195
ABT,2002-10-31,18.795480728149414
ABT,2002-11-01,18.732633590698242
ABT,2002-11-04,18.8852596282959
ABT,2002-11-05,19.504743576049805
ABT,2002-11-06,20.44743537902832
ABT,2002-11-07,20.492324829101562
ABT,2002-11-08,20.600061416625977
ABT,2002-11-11,19.79203987121582
ABT,2002-11-12,19.500253677368164
ABT,2002-11-13,19.293760299682617
ABT,2002-11-14,19.73368263244629
ABT,2002-11-15,20.1780948638916
ABT,2002-11-18,19.99404525756836
ABT,2002-11-19,19.949155807495117
ABT,2002-11-20,20.290319442749023
ABT,2002-11-21,20.249919891357422
ABT,2002-11-22,19.6618595123291
ABT,2002-11-25,19.652881622314453
ABT,2002-11-26,19.46434211730957
ABT,2002-11-27,19.572078704833984
ABT,2002-11-29,19.652881622314453
ABT,2002-12-02,18.87628173828125
ABT,2002-12-03,18.93463897705078
ABT,2002-12-04,18.966062545776367
ABT,2002-12-05,18.62938690185547
ABT,2002-12-06,19.27580451965332
ABT,2002-12-09,18.69672203063965
ABT,2002-12-10,18.216398239135742
ABT,2002-12-11,18.41840362548828
ABT,2002-12-12,18.337600708007812
ABT,2002-12-13,18.1715087890625
ABT,2002-12-16,18.386980056762695
ABT,2002-12-17,18.409425735473633
ABT,2002-12-18,18.30168914794922
ABT,2002-12-19,18.131107330322266
ABT,2002-12-20,17.37246322631836
ABT,2002-12-23,17.11659049987793
ABT,2002-12-24,16.92356300354004
ABT,2002-12-26,16.45221710205078
ABT,2002-12-27,16.510574340820312
ABT,2002-12-30,16.65422248840332
ABT,2002-12-31,17.956035614013672
ABT,2003-01-02,17.978479385375977
ABT,2003-01-03,18.15355110168457
ABT,2003-01-06,18.270265579223633
ABT,2003-01-07,17.448776245117188
ABT,2003-01-08,17.888700485229492
ABT,2003-01-09,17.947057723999023
ABT,2003-01-10,17.857276916503906
ABT,2003-01-13,17.700162887573242
ABT,2003-01-14,17.534067153930664
ABT,2003-01-15,17.03578758239746
ABT,2003-01-16,17.596914291381836
ABT,2003-01-17,17.0582332611084
ABT,2003-01-21,17.24228286743164
ABT,2003-01-22,17.161481857299805
ABT,2003-01-23,17.18392562866211
ABT,2003-01-24,16.766447067260742
ABT,2003-01-27,16.59137725830078
ABT,2003-01-28,16.92356300354004
ABT,2003-01-29,17.139036178588867
ABT,2003-01-30,17.04476547241211
ABT,2003-01-31,17.112102508544922
ABT,2003-02-03,17.013343811035156
ABT,2003-02-04,16.699113845825195
ABT,2003-02-05,16.555463790893555
ABT,2003-02-06,16.564441680908203
ABT,2003-02-07,16.766447067260742
ABT,2003-02-10,16.582399368286133
ABT,2003-02-11,16.236745834350586
ABT,2003-02-12,15.895580291748047
ABT,2003-02-13,15.657663345336914
ABT,2003-02-14,16.07514190673828
ABT,2003-02-18,16.429771423339844
ABT,2003-02-19,16.07065200805664
ABT,2003-02-20,15.801310539245605
ABT,2003-02-21,15.747443199157715
ABT,2003-02-24,15.433212280273438
ABT,2003-02-25,15.576861381530762
ABT,2003-02-26,15.576861381530762
ABT,2003-02-27,15.949447631835938
ABT,2003-02-28,15.989849090576172
ABT,2003-03-03,15.724998474121094
ABT,2003-03-04,15.918025016784668
ABT,2003-03-05,16.13349723815918
ABT,2003-03-06,15.81028938293457
ABT,2003-03-07,15.913536071777344
ABT,2003-03-10,15.491568565368652
ABT,2003-03-11,15.608283996582031
ABT,2003-03-12,15.689085960388184
ABT,2003-03-13,16.106563568115234
ABT,2003-03-14,15.796821594238281
ABT,2003-03-17,16.40732765197754
ABT,2003-03-18,16.784404754638672
ABT,2003-03-19,17.112102508544922
ABT,2003-03-20,16.937030792236328
ABT,2003-03-21,17.63731575012207
ABT,2003-03-24,17.215349197387695
ABT,2003-03-25,17.49815559387207
ABT,2003-03-26,17.43979835510254
ABT,2003-03-27,17.291662216186523
ABT,2003-03-28,17.152502059936523
ABT,2003-03-31,16.883161544799805
ABT,2003-04-01,17.466733932495117
ABT,2003-04-02,18.11315155029297
ABT,2003-04-03,17.677717208862305
ABT,2003-04-04,18.036836624145508
ABT,2003-04-07,18.0323486328125
ABT,2003-04-08,17.924612045288086
ABT,2003-04-09,18.050304412841797
ABT,2003-04-10,18.005413055419922
ABT,2003-04-11,17.561002731323242
ABT,2003-04-14,18.01888084411621
ABT,2003-04-15,17.75851821899414
ABT,2003-04-16,17.36348533630371
ABT,2003-04-17,17.794431686401367
ABT,2003-04-21,17.484689712524414
ABT,2003-04-22,17.821365356445312
ABT,2003-04-23,17.911144256591797
ABT,2003-04-24,17.920122146606445
ABT,2003-04-25,17.727096557617188
ABT,2003-04-28,18.0323486328125
ABT,2003-04-29,18.23435401916504
ABT,2003-04-30,18.23884391784668
ABT,2003-05-01,18.503694534301758
ABT,2003-05-02,18.992996215820312
ABT,2003-05-05,18.638364791870117
ABT,2003-05-06,19.033397674560547
ABT,2003-05-07,19.168067932128906
ABT,2003-05-08,19.235403060913086
ABT,2003-05-09,19.47332000732422
ABT,2003-05-12,19.40149688720703
ABT,2003-05-13,19.513721466064453
ABT,2003-05-14,19.347627639770508
ABT,2003-05-15,19.715726852416992
ABT,2003-05-16,19.325183868408203
ABT,2003-05-19,18.512672424316406
ABT,2003-05-20,18.404935836791992
ABT,2003-05-21,18.584495544433594
ABT,2003-05-22,18.831392288208008
ABT,2003-05-23,18.88974952697754
ABT,2003-05-27,19.27580451965332
ABT,2003-05-28,19.549633026123047
ABT,2003-05-29,19.67083740234375
ABT,2003-05-30,19.998533248901367
ABT,2003-06-02,19.720216751098633
ABT,2003-06-03,19.774084091186523
ABT,2003-06-04,20.04791259765625
ABT,2003-06-05,20.30827522277832
ABT,2003-06-06,20.294809341430664
ABT,2003-06-09,20.151161193847656
ABT,2003-06-10,20.50579261779785
ABT,2003-06-11,20.469879150390625
ABT,2003-06-12,20.528236389160156
ABT,2003-06-13,20.469879150390625
ABT,2003-06-16,20.748199462890625
ABT,2003-06-17,20.873891830444336
ABT,2003-06-18,20.64944076538086
ABT,2003-06-19,20.469879150390625
ABT,2003-06-20,20.474369049072266
ABT,2003-06-23,19.908754348754883
ABT,2003-06-24,19.944665908813477
ABT,2003-06-25,19.91324234008789
ABT,2003-06-26,20.11973762512207
ABT,2003-06-27,19.572078704833984
ABT,2003-06-30,19.643903732299805
ABT,2003-07-01,19.549633026123047
ABT,2003-07-02,19.832441329956055
ABT,2003-07-03,19.85039710998535
ABT,2003-07-07,20.19156265258789
ABT,2003-07-08,19.976089477539062
ABT,2003-07-09,19.607990264892578
ABT,2003-07-10,19.549633026123047
ABT,2003-07-11,19.760616302490234
ABT,2003-07-14,19.769594192504883
ABT,2003-07-15,19.370073318481445
ABT,2003-07-16,19.033397674560547
ABT,2003-07-17,18.87628173828125
ABT,2003-07-18,18.584495544433594
ABT,2003-07-21,18.53960609436035
ABT,2003-07-22,18.60245132446289
ABT,2003-07-23,18.315156936645508
ABT,2003-07-24,17.96052360534668
ABT,2003-07-25,18.059282302856445
ABT,2003-07-28,17.664249420166016
ABT,2003-07-29,17.466733932495117
ABT,2003-07-30,17.632827758789062
ABT,2003-07-31,17.619359970092773
ABT,2003-08-01,17.300640106201172
ABT,2003-08-04,17.282684326171875
ABT,2003-08-05,16.99089813232422
ABT,2003-08-06,17.327573776245117
ABT,2003-08-07,17.915634155273438
ABT,2003-08-08,17.911144256591797
ABT,2003-08-11,17.77647590637207
ABT,2003-08-12,17.76300811767578
ABT,2003-08-13,17.6956729888916
ABT,2003-08-14,17.77647590637207
ABT,2003-08-15,17.812387466430664
ABT,2003-08-18,17.861766815185547
ABT,2003-08-19,17.745052337646484
ABT,2003-08-20,17.50713348388672
ABT,2003-08-21,17.327573776245117
ABT,2003-08-22,17.49815559387207
ABT,2003-08-25,17.77198600769043
ABT,2003-08-26,17.933589935302734
ABT,2003-08-27,17.821365356445312
ABT,2003-08-28,17.875232696533203
ABT,2003-08-29,18.09070587158203
ABT,2003-09-02,18.472270965576172
ABT,2003-09-03,18.74161148071289
ABT,2003-09-04,18.49471664428711
ABT,2003-09-05,18.853836059570312
ABT,2003-09-08,19.21295738220215
ABT,2003-09-09,18.99748420715332
ABT,2003-09-10,19.428430557250977
ABT,2003-09-11,19.558610916137695
ABT,2003-09-12,19.77857208251953
ABT,2003-09-15,19.634923934936523
ABT,2003-09-16,19.720216751098633
ABT,2003-09-17,19.774084091186523
ABT,2003-09-18,19.80101776123047
ABT,2003-09-19,19.509231567382812
ABT,2003-09-22,19.172557830810547
ABT,2003-09-23,19.316204071044922
ABT,2003-09-24,18.898727416992188
ABT,2003-09-25,18.898727416992188
ABT,2003-09-26,18.99748420715332
ABT,2003-09-29,19.100732803344727
ABT,2003-09-30,19.100732803344727
ABT,2003-10-01,19.2039794921875
ABT,2003-10-02,19.370073318481445
ABT,2003-10-03,19.13664436340332
ABT,2003-10-06,19.186023712158203
ABT,2003-10-07,18.94361686706543
ABT,2003-10-08,18.831392288208008
ABT,2003-10-09,18.94361686706543
ABT,2003-10-10,18.759567260742188
ABT,2003-10-13,18.858325958251953
ABT,2003-10-14,18.898727416992188
ABT,2003-10-15,18.82241439819336
ABT,2003-10-16,18.966062545776367
ABT,2003-10-17,18.75507926940918
ABT,2003-10-20,18.966062545776367
ABT,2003-10-21,19.07828712463379
ABT,2003-10-22,18.41391372680664
ABT,2003-10-23,18.68325424194336
ABT,2003-10-24,18.74610137939453
ABT,2003-10-27,18.597963333129883
ABT,2003-10-28,19.05584144592285
ABT,2003-10-29,19.253358840942383
ABT,2003-10-30,19.27580451965332
ABT,2003-10-31,19.132156372070312
ABT,2003-11-03,19.21295738220215
ABT,2003-11-04,18.777524948120117
ABT,2003-11-05,18.992996215820312
ABT,2003-11-06,18.966062545776367
ABT,2003-11-07,18.63387680053711
ABT,2003-11-10,18.571029663085938
ABT,2003-11-11,18.705699920654297
ABT,2003-11-12,18.777524948120117
ABT,2003-11-13,19.688793182373047
ABT,2003-11-14,19.841419219970703
ABT,2003-11-17,19.823463439941406
ABT,2003-11-18,19.787551879882812
ABT,2003-11-19,19.91324234008789
ABT,2003-11-20,19.545143127441406
ABT,2003-11-21,19.603500366210938
ABT,2003-11-24,20.012001037597656
ABT,2003-11-25,19.958133697509766
ABT,2003-11-26,20.020978927612305
ABT,2003-11-28,19.841419219970703
ABT,2003-12-01,20.1960506439209
ABT,2003-12-02,20.31725311279297
ABT,2003-12-03,20.32623291015625
ABT,2003-12-04,20.357654571533203
ABT,2003-12-05,20.182584762573242
ABT,2003-12-08,20.339698791503906
ABT,2003-12-09,20.451923370361328
ABT,2003-12-10,20.362144470214844
ABT,2003-12-11,20.541704177856445
ABT,2003-12-12,20.57312774658203
ABT,2003-12-15,20.492324829101562
ABT,2003-12-16,20.604549407958984
ABT,2003-12-17,20.469879150390625
ABT,2003-12-18,20.90531349182129
ABT,2003-12-19,20.82900047302246
ABT,2003-12-22,20.78411102294922
ABT,2003-12-23,20.878379821777344
ABT,2003-12-24,21.03549575805664
ABT,2003-12-26,21.026517868041992
ABT,2003-12-29,21.16567611694336
ABT,2003-12-30,20.90531349182129
ABT,2003-12-31,20.918781280517578
ABT,2004-01-02,20.986116409301758
ABT,2004-01-05,20.986116409301758
ABT,2004-01-06,20.8334903717041
ABT,2004-01-07,21.053451538085938
ABT,2004-01-08,20.43396759033203
ABT,2004-01-09,20.169116973876953
ABT,2004-01-12,19.949155807495117
ABT,2004-01-13,19.944665908813477
ABT,2004-01-14,19.976089477539062
ABT,2004-01-15,20.1780948638916
ABT,2004-01-16,19.414962768554688
ABT,2004-01-20,19.428430557250977
ABT,2004-01-21,19.616968154907227
ABT,2004-01-22,19.33864974975586
ABT,2004-01-23,19.289270401000977
ABT,2004-01-26,19.697771072387695
ABT,2004-01-27,19.47780990600586
ABT,2004-01-28,19.6618595123291
ABT,2004-01-29,19.639413833618164
ABT,2004-01-30,19.33864974975586
ABT,2004-02-02,19.51820945739746
ABT,2004-02-03,19.86386489868164
ABT,2004-02-04,19.86835289001465
ABT,2004-02-05,20.007511138916016
ABT,2004-02-06,19.91773223876953
ABT,2004-02-09,19.91324234008789
ABT,2004-02-10,19.79652976989746
ABT,2004-02-11,20.020978927612305
ABT,2004-02-12,19.648391723632812
ABT,2004-02-13,19.890798568725586
ABT,2004-02-17,20.20054054260254
ABT,2004-02-18,20.016490936279297
ABT,2004-02-19,19.455364227294922
ABT,2004-02-20,19.47332000732422
ABT,2004-02-23,19.625946044921875
ABT,2004-02-24,19.549633026123047
ABT,2004-02-25,19.52718734741211
ABT,2004-02-26,19.325183868408203
ABT,2004-02-27,19.21295738220215
ABT,2004-03-01,19.482297897338867
ABT,2004-03-02,19.576566696166992
ABT,2004-03-03,19.720216751098633
ABT,2004-03-04,19.58554458618164
ABT,2004-03-05,19.563100814819336
ABT,2004-03-08,19.370073318481445
ABT,2004-03-09,19.033397674560547
ABT,2004-03-10,18.60694122314453
ABT,2004-03-11,18.638364791870117
ABT,2004-03-12,18.60245132446289
ABT,2004-03-15,18.270265579223633
ABT,2004-03-16,18.656320571899414
ABT,2004-03-17,18.23884391784668
ABT,2004-03-18,17.996435165405273
ABT,2004-03-19,18.050304412841797
ABT,2004-03-22,17.780963897705078
ABT,2004-03-23,17.97399139404297
ABT,2004-03-24,17.664249420166016
ABT,2004-03-25,17.870744705200195
ABT,2004-03-26,18.01888084411621
ABT,2004-03-29,18.2119083404541
ABT,2004-03-30,18.386980056762695
ABT,2004-03-31,18.449825286865234
ABT,2004-04-01,18.786502838134766
ABT,2004-04-02,19.019929885864258
ABT,2004-04-05,19.253358840942383
ABT,2004-04-06,19.388029098510742
ABT,2004-04-07,19.190513610839844
ABT,2004-04-08,18.99748420715332
ABT,2004-04-12,18.49471664428711
ABT,2004-04-13,18.068260192871094
ABT,2004-04-14,18.835880279541016
ABT,2004-04-15,19.73817253112793
ABT,2004-04-16,19.809995651245117
ABT,2004-04-19,19.841419219970703
ABT,2004-04-20,19.40598487854004
ABT,2004-04-21,19.356605529785156
ABT,2004-04-22,19.86386489868164
ABT,2004-04-23,19.706748962402344
ABT,2004-04-26,19.751638412475586
ABT,2004-04-27,19.94017791748047
ABT,2004-04-28,19.818973541259766
ABT,2004-04-29,19.931198120117188
ABT,2004-04-30,19.760616302490234
ABT,2004-05-03,20.30513572692871
ABT,2004-05-04,20.046043395996094
ABT,2004-05-05,20.137205123901367
ABT,2004-05-06,20.14680290222168
ABT,2004-05-07,19.911699295043945
ABT,2004-05-10,19.571041107177734
ABT,2004-05-11,19.638214111328125
ABT,2004-05-12,19.777355194091797
ABT,2004-05-13,19.67180061340332
ABT,2004-05-14,19.743770599365234
ABT,2004-05-17,19.71018409729004
ABT,2004-05-18,19.667001724243164
ABT,2004-05-19,19.590234756469727
ABT,2004-05-20,19.316747665405273
ABT,2004-05-21,19.168010711669922
ABT,2004-05-24,18.976089477539062
ABT,2004-05-25,19.48947525024414
ABT,2004-05-26,19.69099235534668
ABT,2004-05-27,19.93568992614746
ABT,2004-05-28,19.772558212280273
ABT,2004-06-01,19.676597595214844
ABT,2004-06-02,19.767759323120117
ABT,2004-06-03,19.743770599365234
ABT,2004-06-04,20.026851654052734
ABT,2004-06-07,20.300338745117188
ABT,2004-06-08,20.487459182739258
ABT,2004-06-09,20.425085067749023
ABT,2004-06-10,20.487459182739258
ABT,2004-06-14,20.434682846069336
ABT,2004-06-15,20.631399154663086
ABT,2004-06-16,20.55463218688965
ABT,2004-06-17,20.717763900756836
ABT,2004-06-18,20.631399154663086
ABT,2004-06-21,20.4202880859375
ABT,2004-06-22,20.161195755004883
ABT,2004-06-23,20.127609252929688
ABT,2004-06-24,20.108417510986328
ABT,2004-06-25,19.4606876373291
ABT,2004-06-28,19.56624412536621
ABT,2004-06-29,19.81574058532715
ABT,2004-06-30,19.55664825439453
ABT,2004-07-01,19.537456512451172
ABT,2004-07-02,19.475082397460938
ABT,2004-07-06,19.09124183654785
ABT,2004-07-07,18.9904842376709
ABT,2004-07-08,19.326343536376953
ABT,2004-07-09,19.144020080566406
ABT,2004-07-12,19.383920669555664
ABT,2004-07-13,19.326343536376953
ABT,2004-07-14,19.081645965576172
ABT,2004-07-15,19.081645965576172
ABT,2004-07-16,18.76017951965332
ABT,2004-07-19,18.774574279785156
ABT,2004-07-20,18.889726638793945
ABT,2004-07-21,18.597047805786133
ABT,2004-07-22,18.841745376586914
ABT,2004-07-23,18.5346736907959
ABT,2004-07-26,18.47709846496582
ABT,2004-07-27,18.803361892700195
ABT,2004-07-28,18.736190795898438
ABT,2004-07-29,18.784170150756836
ABT,2004-07-30,18.880130767822266
ABT,2004-08-02,18.83694839477539
ABT,2004-08-03,18.793766021728516
ABT,2004-08-04,18.774574279785156
ABT,2004-08-05,18.573057174682617
ABT,2004-08-06,18.563461303710938
ABT,2004-08-09,18.405128479003906
ABT,2004-08-10,18.736190795898438
ABT,2004-08-11,19.086444854736328
ABT,2004-08-12,19.014474868774414
ABT,2004-08-13,18.995281219482422
ABT,2004-08-16,19.191999435424805
ABT,2004-08-17,19.191999435424805
ABT,2004-08-18,19.475082397460938
ABT,2004-08-19,19.532657623291016
ABT,2004-08-20,19.676597595214844
ABT,2004-08-23,19.61422348022461
ABT,2004-08-24,19.67180061340332
ABT,2004-08-25,19.887710571289062
ABT,2004-08-26,19.777355194091797
ABT,2004-08-27,19.9164981842041
ABT,2004-08-30,19.777355194091797
ABT,2004-08-31,20.00286293029785
ABT,2004-09-01,20.180387496948242
ABT,2004-09-02,20.43947982788086
ABT,2004-09-03,20.473066329956055
ABT,2004-09-07,20.189983367919922
ABT,2004-09-08,20.233165740966797
ABT,2004-09-09,20.151599884033203
ABT,2004-09-10,20.300338745117188
ABT,2004-09-13,20.607410430908203
ABT,2004-09-14,20.602611541748047
ABT,2004-09-15,20.396297454833984
ABT,2004-09-16,20.482662200927734
ABT,2004-09-17,20.593015670776367
ABT,2004-09-20,20.434682846069336
ABT,2004-09-21,20.650592803955078
ABT,2004-09-22,20.15639877319336
ABT,2004-09-23,20.329126358032227
ABT,2004-09-24,20.31473159790039
ABT,2004-09-27,20.357913970947266
ABT,2004-09-28,20.396297454833984
ABT,2004-09-29,20.300338745117188
ABT,2004-09-30,20.32432746887207
ABT,2004-10-01,20.242761611938477
ABT,2004-10-04,20.247560501098633
ABT,2004-10-05,20.28594398498535
ABT,2004-10-06,20.247560501098633
ABT,2004-10-07,19.83013343811035
ABT,2004-10-08,19.590234756469727
ABT,2004-10-11,19.753366470336914
ABT,2004-10-12,19.9164981842041
ABT,2004-10-13,19.743770599365234
ABT,2004-10-14,19.676597595214844
ABT,2004-10-15,19.844528198242188
ABT,2004-10-18,19.83972930908203
ABT,2004-10-19,19.854124069213867
ABT,2004-10-20,19.863719940185547
ABT,2004-10-21,19.71977996826172
ABT,2004-10-22,19.60462760925293
ABT,2004-10-25,19.49907112121582
ABT,2004-10-26,19.66220474243164
ABT,2004-10-27,20.357913970947266
ABT,2004-10-28,20.492258071899414
ABT,2004-10-29,20.453874588012695
ABT,2004-11-01,20.50665283203125
ABT,2004-11-02,20.300338745117188
ABT,2004-11-03,20.9240779876709
ABT,2004-11-04,21.327110290527344
ABT,2004-11-05,21.327110290527344
ABT,2004-11-08,21.571807861328125
ABT,2004-11-09,21.590999603271484
ABT,2004-11-10,21.614990234375
ABT,2004-11-11,21.734939575195312
ABT,2004-11-12,21.19756317138672
ABT,2004-11-15,21.346302032470703
ABT,2004-11-16,21.202362060546875
ABT,2004-11-17,20.943269729614258
ABT,2004-11-18,20.80892562866211
ABT,2004-11-19,20.511449813842773
ABT,2004-11-22,20.569026947021484
ABT,2004-11-23,20.271549224853516
ABT,2004-11-24,20.338722229003906
ABT,2004-11-26,20.434682846069336
ABT,2004-11-29,20.357913970947266
ABT,2004-11-30,20.132408142089844
ABT,2004-12-01,20.75135040283203
ABT,2004-12-02,20.952865600585938
ABT,2004-12-03,20.83771324157715
ABT,2004-12-06,20.91448211669922
ABT,2004-12-07,20.89529037475586
ABT,2004-12-08,21.04402732849121
ABT,2004-12-09,21.096805572509766
ABT,2004-12-10,20.986452102661133
ABT,2004-12-13,21.058422088623047
ABT,2004-12-14,21.346302032470703
ABT,2004-12-15,21.279130935668945
ABT,2004-12-16,22.161962509155273
ABT,2004-12-17,22.545801162719727
ABT,2004-12-20,22.272315979003906
ABT,2004-12-21,22.1187801361084
ABT,2004-12-22,22.310699462890625
ABT,2004-12-23,22.272315979003906
ABT,2004-12-27,22.075597763061523
ABT,2004-12-28,22.243528366088867
ABT,2004-12-29,22.473831176757812
ABT,2004-12-30,22.512216567993164
ABT,2004-12-31,22.38266944885254
ABT,2005-01-03,22.39226531982422
ABT,2005-01-04,22.166759490966797
ABT,2005-01-05,21.912466049194336
ABT,2005-01-06,22.406660079956055
ABT,2005-01-07,22.79050064086914
ABT,2005-01-10,23.011207580566406
ABT,2005-01-11,22.5889835357666
ABT,2005-01-12,22.517013549804688
ABT,2005-01-13,22.085193634033203
ABT,2005-01-14,22.190750122070312
ABT,2005-01-18,22.08999252319336
ABT,2005-01-19,22.094789505004883
ABT,2005-01-20,21.950849533081055
ABT,2005-01-21,22.06120491027832
ABT,2005-01-24,22.037214279174805
ABT,2005-01-25,22.027618408203125
ABT,2005-01-26,22.018022537231445
ABT,2005-01-27,21.811708450317383
ABT,2005-01-28,21.72054672241211
ABT,2005-01-31,21.600595474243164
ABT,2005-02-01,21.854890823364258
ABT,2005-02-02,21.8980712890625
ABT,2005-02-03,21.90766716003418
ABT,2005-02-04,21.840496063232422
ABT,2005-02-07,21.874082565307617
ABT,2005-02-08,21.725343704223633
ABT,2005-02-09,21.667768478393555
ABT,2005-02-10,21.581403732299805
ABT,2005-02-11,22.166759490966797
ABT,2005-02-14,22.3059024810791
ABT,2005-02-15,22.48822593688965
ABT,2005-02-16,22.46903419494629
ABT,2005-02-17,22.339487075805664
ABT,2005-02-18,22.262720108032227
ABT,2005-02-22,21.802112579345703
ABT,2005-02-23,21.94605255126953
ABT,2005-02-24,22.243528366088867
ABT,2005-02-25,22.200345993041992
ABT,2005-02-28,22.066001892089844
ABT,2005-03-01,22.051607131958008
ABT,2005-03-02,22.09958839416504
ABT,2005-03-03,22.075597763061523
ABT,2005-03-04,22.26751708984375
ABT,2005-03-07,22.38266944885254
ABT,2005-03-08,22.310699462890625
ABT,2005-03-09,22.02281951904297
ABT,2005-03-10,22.209941864013672
ABT,2005-03-11,22.07080078125
ABT,2005-03-14,22.128376007080078
ABT,2005-03-15,21.90766716003418
ABT,2005-03-16,21.792516708374023
ABT,2005-03-17,21.365493774414062
ABT,2005-03-18,21.336706161499023
ABT,2005-03-21,21.048826217651367
ABT,2005-03-22,20.996047973632812
ABT,2005-03-23,21.399080276489258
ABT,2005-03-24,21.562211990356445
ABT,2005-03-28,21.677364349365234
ABT,2005-03-29,21.950849533081055
ABT,2005-03-30,22.43065071105957
ABT,2005-03-31,22.368276596069336
ABT,2005-04-01,22.161962509155273
ABT,2005-04-04,22.157163619995117
ABT,2005-04-05,22.646560668945312
ABT,2005-04-06,22.843278884887695
ABT,2005-04-07,23.19832992553711
ABT,2005-04-08,22.963228225708008
ABT,2005-04-11,22.910449981689453
ABT,2005-04-12,22.982419967651367
ABT,2005-04-13,23.049591064453125
ABT,2005-04-14,23.16954231262207
ABT,2005-04-15,23.92762565612793
ABT,2005-04-18,23.5006046295166
ABT,2005-04-19,23.11196517944336
ABT,2005-04-20,22.69454002380371
ABT,2005-04-21,23.078380584716797
ABT,2005-04-22,22.824085235595703
ABT,2005-04-25,22.920045852661133
ABT,2005-04-26,23.001611709594727
ABT,2005-04-27,23.255905151367188
ABT,2005-04-28,23.07358169555664
ABT,2005-04-29,23.58696746826172
ABT,2005-05-02,23.692523956298828
ABT,2005-05-03,23.63494873046875
ABT,2005-05-04,23.850858688354492
ABT,2005-05-05,23.601362228393555
ABT,2005-05-06,23.51979637145996
ABT,2005-05-09,23.543785095214844
ABT,2005-05-10,23.438230514526367
ABT,2005-05-11,23.63494873046875
ABT,2005-05-12,23.56777572631836
ABT,2005-05-13,23.395048141479492
ABT,2005-05-16,23.735706329345703
ABT,2005-05-17,23.706918716430664
ABT,2005-05-18,23.678129196166992
ABT,2005-05-19,23.52939224243164
ABT,2005-05-20,23.45262336730957
ABT,2005-05-23,23.366260528564453
ABT,2005-05-24,23.351865768432617
ABT,2005-05-25,23.145551681518555
ABT,2005-05-26,23.135955810546875
ABT,2005-05-27,23.030399322509766
ABT,2005-05-31,23.145551681518555
ABT,2005-06-01,23.18873405456543
ABT,2005-06-02,23.155147552490234
ABT,2005-06-03,23.15994644165039
ABT,2005-06-06,23.246309280395508
ABT,2005-06-07,23.395048141479492
ABT,2005-06-08,23.347068786621094
ABT,2005-06-09,23.5006046295166
ABT,2005-06-10,23.46221923828125
ABT,2005-06-13,23.438230514526367
ABT,2005-06-14,23.51979637145996
ABT,2005-06-15,23.51979637145996
ABT,2005-06-16,23.548583984375
ABT,2005-06-17,23.716514587402344
ABT,2005-06-20,23.697322845458984
ABT,2005-06-21,23.726110458374023
ABT,2005-06-22,23.855655670166016
ABT,2005-06-23,23.548583984375
ABT,2005-06-24,23.51979637145996
ABT,2005-06-27,23.505401611328125
ABT,2005-06-28,23.750099182128906
ABT,2005-06-29,23.620553970336914
ABT,2005-06-30,23.514997482299805
ABT,2005-07-01,23.524593353271484
ABT,2005-07-05,23.486209869384766
ABT,2005-07-06,23.57737159729004
ABT,2005-07-07,23.495805740356445
ABT,2005-07-08,23.678129196166992
ABT,2005-07-11,23.82206916809082
ABT,2005-07-12,23.98520278930664
ABT,2005-07-13,22.862470626831055
ABT,2005-07-14,22.368276596069336
ABT,2005-07-15,22.48822593688965
ABT,2005-07-18,22.26751708984375
ABT,2005-07-19,22.23872947692871
ABT,2005-07-20,22.47863006591797
ABT,2005-07-21,22.291507720947266
ABT,2005-07-22,22.08999252319336
ABT,2005-07-25,21.826101303100586
ABT,2005-07-26,21.94605255126953
ABT,2005-07-27,22.190750122070312
ABT,2005-07-28,22.464235305786133
ABT,2005-07-29,22.37307357788086
ABT,2005-08-01,22.560195922851562
ABT,2005-08-02,22.68494415283203
ABT,2005-08-03,22.708934783935547
ABT,2005-08-04,22.56499481201172
ABT,2005-08-05,22.3059024810791
ABT,2005-08-08,22.253124237060547
ABT,2005-08-09,22.358680725097656
ABT,2005-08-10,22.358680725097656
ABT,2005-08-11,22.445043563842773
ABT,2005-08-12,22.329891204833984
ABT,2005-08-15,22.416255950927734
ABT,2005-08-16,22.08039665222168
ABT,2005-08-17,22.113981246948242
ABT,2005-08-18,22.08039665222168
ABT,2005-08-19,21.989234924316406
ABT,2005-08-22,22.051607131958008
ABT,2005-08-23,21.926860809326172
ABT,2005-08-24,21.552616119384766
ABT,2005-08-25,21.64377784729004
ABT,2005-08-26,21.461454391479492
ABT,2005-08-29,21.65337371826172
ABT,2005-08-30,21.41347312927246
ABT,2005-08-31,21.65337371826172
ABT,2005-09-01,21.658172607421875
ABT,2005-09-02,21.533424377441406
ABT,2005-09-06,21.734939575195312
ABT,2005-09-07,21.917264938354492
ABT,2005-09-08,21.778121948242188
ABT,2005-09-09,21.864486694335938
ABT,2005-09-12,21.701353073120117
ABT,2005-09-13,21.427867889404297
ABT,2005-09-14,21.039230346679688
ABT,2005-09-15,20.967260360717773
ABT,2005-09-16,20.986452102661133
ABT,2005-09-19,20.78013801574707
ABT,2005-09-20,20.67458152770996
ABT,2005-09-21,20.679380416870117
ABT,2005-09-22,21.068017959594727
ABT,2005-09-23,21.21675682067871
ABT,2005-09-26,20.4682674407959
ABT,2005-09-27,20.501853942871094
ABT,2005-09-28,20.122812271118164
ABT,2005-09-29,20.194782257080078
ABT,2005-09-30,20.34351921081543
ABT,2005-10-03,20.38190460205078
ABT,2005-10-04,21.115997314453125
ABT,2005-10-05,20.765743255615234
ABT,2005-10-06,20.6409969329834
ABT,2005-10-07,20.487459182739258
ABT,2005-10-10,20.237964630126953
ABT,2005-10-11,20.35311508178711
ABT,2005-10-12,20.1995792388916
ABT,2005-10-13,20.425085067749023
ABT,2005-10-14,20.45867156982422
ABT,2005-10-17,20.415489196777344
ABT,2005-10-18,20.34351921081543
ABT,2005-10-19,21.087209701538086
ABT,2005-10-20,20.756147384643555
ABT,2005-10-21,20.511449813842773
ABT,2005-10-24,20.583419799804688
ABT,2005-10-25,20.765743255615234
ABT,2005-10-26,20.636198043823242
ABT,2005-10-27,20.362712860107422
ABT,2005-10-28,20.511449813842773
ABT,2005-10-31,20.6553897857666
ABT,2005-11-01,20.52584457397461
ABT,2005-11-02,20.45867156982422
ABT,2005-11-03,20.530641555786133
ABT,2005-11-04,20.425085067749023
ABT,2005-11-07,20.415489196777344
ABT,2005-11-08,20.40109634399414
ABT,2005-11-09,20.487459182739258
ABT,2005-11-10,20.53544044494629
ABT,2005-11-11,20.981653213500977
ABT,2005-11-14,19.441495895385742
ABT,2005-11-15,19.897306442260742
ABT,2005-11-16,19.47028350830078
ABT,2005-11-17,19.60462760925293
ABT,2005-11-18,19.62381935119629
ABT,2005-11-21,19.369525909423828
ABT,2005-11-22,18.86573600769043
ABT,2005-11-23,18.707401275634766
ABT,2005-11-25,18.702604293823242
ABT,2005-11-28,18.688209533691406
ABT,2005-11-29,18.309167861938477
ABT,2005-11-30,18.093257904052734
ABT,2005-12-01,18.054874420166016
ABT,2005-12-02,18.501087188720703
ABT,2005-12-05,18.323562622070312
ABT,2005-12-06,18.170026779174805
ABT,2005-12-07,18.23240089416504
ABT,2005-12-08,18.37154197692871
ABT,2005-12-09,18.707401275634766
ABT,2005-12-12,18.793766021728516
ABT,2005-12-13,18.937705993652344
ABT,2005-12-14,18.937705993652344
ABT,2005-12-15,18.832149505615234
ABT,2005-12-16,19.2735652923584
ABT,2005-12-19,19.398313522338867
ABT,2005-12-20,19.191999435424805
ABT,2005-12-21,19.369525909423828
ABT,2005-12-22,19.54705238342285
ABT,2005-12-23,19.60462760925293
ABT,2005-12-27,19.383920669555664
ABT,2005-12-28,19.35993003845215
ABT,2005-12-29,19.096040725708008
ABT,2005-12-30,18.918514251708984
ABT,2006-01-03,18.976089477539062
ABT,2006-01-04,19.0048770904541
ABT,2006-01-05,19.249576568603516
ABT,2006-01-06,19.619022369384766
ABT,2006-01-09,20.348318099975586
ABT,2006-01-10,20.151599884033203
ABT,2006-01-11,19.878114700317383
ABT,2006-01-12,19.834932327270508
ABT,2006-01-13,19.762962341308594
ABT,2006-01-17,19.705385208129883
ABT,2006-01-18,19.777355194091797
ABT,2006-01-19,19.930892944335938
ABT,2006-01-20,19.35993003845215
ABT,2006-01-23,19.43669891357422
ABT,2006-01-24,19.220787048339844
ABT,2006-01-25,20.233165740966797
ABT,2006-01-26,20.784936904907227
ABT,2006-01-27,20.631399154663086
ABT,2006-01-30,20.602611541748047
ABT,2006-01-31,20.703369140625
ABT,2006-02-01,20.679380416870117
ABT,2006-02-02,20.35311508178711
ABT,2006-02-03,20.386701583862305
ABT,2006-02-06,20.35311508178711
ABT,2006-02-07,20.204378128051758
ABT,2006-02-08,20.180387496948242
ABT,2006-02-09,20.223569869995117
ABT,2006-02-10,20.377105712890625
ABT,2006-02-13,20.549833297729492
ABT,2006-02-14,20.981653213500977
ABT,2006-02-15,21.183170318603516
ABT,2006-02-16,21.28392791748047
ABT,2006-02-17,21.27433204650879
ABT,2006-02-21,21.106401443481445
ABT,2006-02-22,21.06321907043457
ABT,2006-02-23,20.83771324157715
ABT,2006-02-24,21.087209701538086
ABT,2006-02-27,21.327110290527344
ABT,2006-02-28,21.19756317138672
ABT,2006-03-01,21.1112003326416
ABT,2006-03-02,20.842512130737305
ABT,2006-03-03,21.005643844604492
ABT,2006-03-06,20.957664489746094
ABT,2006-03-07,20.88569450378418
ABT,2006-03-08,20.861703872680664
ABT,2006-03-09,20.722562789916992
ABT,2006-03-10,21.072816848754883
ABT,2006-03-13,21.55741310119629
ABT,2006-03-14,21.667768478393555
ABT,2006-03-15,21.71095085144043
ABT,2006-03-16,21.590999603271484
ABT,2006-03-17,21.677364349365234
ABT,2006-03-20,21.231149673461914
ABT,2006-03-21,21.082412719726562
ABT,2006-03-22,21.1591796875
ABT,2006-03-23,21.05362319946289
ABT,2006-03-24,21.048826217651367
ABT,2006-03-27,20.852108001708984
ABT,2006-03-28,20.612207412719727
ABT,2006-03-29,20.593015670776367
ABT,2006-03-30,20.45867156982422
ABT,2006-03-31,20.377105712890625
ABT,2006-04-03,20.583419799804688
ABT,2006-04-04,20.434682846069336
ABT,2006-04-05,20.4682674407959
ABT,2006-04-06,20.569026947021484
ABT,2006-04-07,20.194782257080078
ABT,2006-04-10,20.237964630126953
ABT,2006-04-11,19.887710571289062
ABT,2006-04-12,19.978872299194336
ABT,2006-04-13,19.911699295043945
ABT,2006-04-17,19.734174728393555
ABT,2006-04-18,19.998064041137695
ABT,2006-04-19,19.834932327270508
ABT,2006-04-20,20.108417510986328
ABT,2006-04-21,20.151599884033203
ABT,2006-04-24,19.738971710205078
ABT,2006-04-25,19.767759323120117
ABT,2006-04-26,19.724578857421875
ABT,2006-04-27,20.16599464416504
ABT,2006-04-28,20.50665283203125
ABT,2006-05-01,20.30513572692871
ABT,2006-05-02,20.223569869995117
ABT,2006-05-03,20.271549224853516
ABT,2006-05-04,20.405893325805664
ABT,2006-05-05,20.521045684814453
ABT,2006-05-08,20.377105712890625
ABT,2006-05-09,20.271549224853516
ABT,2006-05-10,20.05084228515625
ABT,2006-05-11,20.161195755004883
ABT,2006-05-12,19.873315811157227
ABT,2006-05-15,20.29553985595703
ABT,2006-05-16,20.4682674407959
ABT,2006-05-17,20.07003402709961
ABT,2006-05-18,20.132408142089844
ABT,2006-05-19,20.065235137939453
ABT,2006-05-22,20.03165054321289
ABT,2006-05-23,20.026851654052734
ABT,2006-05-24,20.223569869995117
ABT,2006-05-25,20.39150047302246
ABT,2006-05-26,20.473066329956055
ABT,2006-05-30,20.41069221496582
ABT,2006-05-31,20.487459182739258
ABT,2006-06-01,20.736955642700195
ABT,2006-06-02,20.69377326965332
ABT,2006-06-05,20.3723087310791
ABT,2006-06-06,20.261953353881836
ABT,2006-06-07,20.578622817993164
ABT,2006-06-08,20.712966918945312
ABT,2006-06-09,20.631399154663086
ABT,2006-06-12,20.497055053710938
ABT,2006-06-13,20.367509841918945
ABT,2006-06-14,20.487459182739258
ABT,2006-06-15,20.660188674926758
ABT,2006-06-16,20.52584457397461
ABT,2006-06-19,20.30513572692871
ABT,2006-06-20,20.257156372070312
ABT,2006-06-21,20.281145095825195
ABT,2006-06-22,20.170791625976562
ABT,2006-06-23,20.127609252929688
ABT,2006-06-26,20.16599464416504
ABT,2006-06-27,19.978872299194336
ABT,2006-06-28,20.242761611938477
ABT,2006-06-29,20.583419799804688
ABT,2006-06-30,20.9240779876709
ABT,2006-07-03,20.909683227539062
ABT,2006-07-05,20.9240779876709
ABT,2006-07-06,21.005643844604492
ABT,2006-07-07,21.015239715576172
ABT,2006-07-10,20.943269729614258
ABT,2006-07-11,21.3798885345459
ABT,2006-07-12,21.163978576660156
ABT,2006-07-13,21.106401443481445
ABT,2006-07-14,21.115997314453125
ABT,2006-07-17,21.341503143310547
ABT,2006-07-18,21.447059631347656
ABT,2006-07-19,22.20514488220215
ABT,2006-07-20,22.171558380126953
ABT,2006-07-21,22.473831176757812
ABT,2006-07-24,22.81928825378418
ABT,2006-07-25,23.068784713745117
ABT,2006-07-26,22.59857940673828
ABT,2006-07-27,22.656156539916992
ABT,2006-07-28,22.94403648376465
ABT,2006-07-31,22.920045852661133
ABT,2006-08-01,22.795297622680664
ABT,2006-08-02,22.622570037841797
ABT,2006-08-03,22.656156539916992
ABT,2006-08-04,22.665752410888672
ABT,2006-08-07,22.71373176574707
ABT,2006-08-08,22.872066497802734
ABT,2006-08-09,22.70413589477539
ABT,2006-08-10,22.896055221557617
ABT,2006-08-11,22.747318267822266
ABT,2006-08-14,23.011207580566406
ABT,2006-08-15,23.347068786621094
ABT,2006-08-16,23.64454460144043
ABT,2006-08-17,23.572574615478516
ABT,2006-08-18,23.51020050048828
ABT,2006-08-21,23.351865768432617
ABT,2006-08-22,23.481412887573242
ABT,2006-08-23,23.51020050048828
ABT,2006-08-24,23.42383575439453
ABT,2006-08-25,23.409442901611328
ABT,2006-08-28,23.491008758544922
ABT,2006-08-29,23.491008758544922
ABT,2006-08-30,23.116764068603516
ABT,2006-08-31,23.366260528564453
ABT,2006-09-01,23.20792579650879
ABT,2006-09-05,23.19832992553711
ABT,2006-09-06,22.996814727783203
ABT,2006-09-07,22.982419967651367
ABT,2006-09-08,23.46221923828125
ABT,2006-09-11,23.337472915649414
ABT,2006-09-12,23.41423988342285
ABT,2006-09-13,23.5965633392334
ABT,2006-09-14,23.582170486450195
ABT,2006-09-15,23.740503311157227
ABT,2006-09-18,23.45262336730957
ABT,2006-09-19,23.58696746826172
ABT,2006-09-20,23.29429054260254
ABT,2006-09-21,23.126359939575195
ABT,2006-09-22,22.982419967651367
ABT,2006-09-25,23.006410598754883
ABT,2006-09-26,23.06398582458496
ABT,2006-09-27,23.20792579650879
ABT,2006-09-28,23.18873405456543
ABT,2006-09-29,23.299087524414062
ABT,2006-10-02,23.145551681518555
ABT,2006-10-03,22.843278884887695
ABT,2006-10-04,22.61777114868164
ABT,2006-10-05,22.23872947692871
ABT,2006-10-06,22.161962509155273
ABT,2006-10-09,22.406660079956055
ABT,2006-10-10,22.33469009399414
ABT,2006-10-11,22.296306610107422
ABT,2006-10-12,22.286710739135742
ABT,2006-10-13,22.517013549804688
ABT,2006-10-16,22.632165908813477
ABT,2006-10-17,22.641761779785156
ABT,2006-10-18,22.95842933654785
ABT,2006-10-19,22.992015838623047
ABT,2006-10-20,23.404644012451172
ABT,2006-10-23,23.428634643554688
ABT,2006-10-24,23.087976455688477
ABT,2006-10-25,23.164743423461914
ABT,2006-10-26,22.97762107849121
ABT,2006-10-27,22.872066497802734
ABT,2006-10-30,22.593782424926758
ABT,2006-10-31,22.795297622680664
ABT,2006-11-01,22.75211524963379
ABT,2006-11-02,22.77130889892578
ABT,2006-11-03,22.8576717376709
ABT,2006-11-06,22.776105880737305
ABT,2006-11-07,22.963228225708008
ABT,2006-11-08,22.68494415283203
ABT,2006-11-09,21.99403190612793
ABT,2006-11-10,22.056406021118164
ABT,2006-11-13,21.902870178222656
ABT,2006-11-14,22.157163619995117
ABT,2006-11-15,22.545801162719727
ABT,2006-11-16,22.785701751708984
ABT,2006-11-17,22.872066497802734
ABT,2006-11-20,22.91524887084961
ABT,2006-11-21,22.785701751708984
ABT,2006-11-22,22.814489364624023
ABT,2006-11-24,22.526609420776367
ABT,2006-11-27,22.25792121887207
ABT,2006-11-28,22.262720108032227
ABT,2006-11-29,22.44024658203125
ABT,2006-11-30,22.387468338012695
ABT,2006-12-01,22.34428596496582
ABT,2006-12-04,23.078380584716797
ABT,2006-12-05,23.16954231262207
ABT,2006-12-06,23.035198211669922
ABT,2006-12-07,23.049591064453125
ABT,2006-12-08,23.011207580566406
ABT,2006-12-11,22.94403648376465
ABT,2006-12-12,23.025602340698242
ABT,2006-12-13,23.011207580566406
ABT,2006-12-14,23.078380584716797
ABT,2006-12-15,23.255905151367188
ABT,2006-12-18,23.0927734375
ABT,2006-12-19,23.155147552490234
ABT,2006-12-20,23.006410598754883
ABT,2006-12-21,23.030399322509766
ABT,2006-12-22,22.900854110717773
ABT,2006-12-26,23.14075469970703
ABT,2006-12-27,23.51020050048828
ABT,2006-12-28,23.476613998413086
ABT,2006-12-29,23.371057510375977
ABT,2007-01-03,23.495805740356445
ABT,2007-01-04,23.942020416259766
ABT,2007-01-05,23.942020416259766
ABT,2007-01-08,24.028383255004883
ABT,2007-01-09,24.2394962310791
ABT,2007-01-10,24.177122116088867
ABT,2007-01-11,24.157930374145508
ABT,2007-01-12,24.205909729003906
ABT,2007-01-16,24.282678604125977
ABT,2007-01-17,24.73369026184082
ABT,2007-01-18,25.328641891479492
ABT,2007-01-19,25.678895950317383
ABT,2007-01-22,25.582935333251953
ABT,2007-01-23,25.611724853515625
ABT,2007-01-24,25.69329071044922
ABT,2007-01-25,25.232681274414062
ABT,2007-01-26,25.213489532470703
ABT,2007-01-29,25.266267776489258
ABT,2007-01-30,25.52056121826172
ABT,2007-01-31,25.429399490356445
ABT,2007-02-01,25.36702537536621
ABT,2007-02-02,25.271066665649414
ABT,2007-02-05,25.18950080871582
ABT,2007-02-06,25.170307159423828
ABT,2007-02-07,25.165510177612305
ABT,2007-02-08,25.01677131652832
ABT,2007-02-09,25.079145431518555
ABT,2007-02-12,25.295055389404297
ABT,2007-02-13,25.290258407592773
ABT,2007-02-14,25.285459518432617
ABT,2007-02-15,25.33344078063965
ABT,2007-02-16,25.184701919555664
ABT,2007-02-20,25.22788429260254
ABT,2007-02-21,25.290258407592773
ABT,2007-02-22,25.72687530517578
ABT,2007-02-23,25.712482452392578
ABT,2007-02-26,26.134706497192383
ABT,2007-02-27,25.83243179321289
ABT,2007-02-28,26.206676483154297
ABT,2007-03-01,25.80364418029785
ABT,2007-03-02,25.4341983795166
ABT,2007-03-05,25.309450149536133
ABT,2007-03-06,25.36702537536621
ABT,2007-03-07,25.280662536621094
ABT,2007-03-08,25.621320724487305
ABT,2007-03-09,26.09632110595703
ABT,2007-03-12,26.091524124145508
ABT,2007-03-13,25.961978912353516
ABT,2007-03-14,25.798845291137695
ABT,2007-03-15,25.731674194335938
ABT,2007-03-16,25.371824264526367
ABT,2007-03-19,25.515764236450195
ABT,2007-03-20,26.139503479003906
ABT,2007-03-21,26.235464096069336
ABT,2007-03-22,26.149099349975586
ABT,2007-03-23,25.84202766418457
ABT,2007-03-26,27.46375274658203
ABT,2007-03-27,27.156679153442383
ABT,2007-03-28,26.75364875793457
ABT,2007-03-29,26.777637481689453
ABT,2007-03-30,26.77284049987793
ABT,2007-04-02,26.777637481689453
ABT,2007-04-03,27.190265655517578
ABT,2007-04-04,27.00794219970703
ABT,2007-04-05,27.358196258544922
ABT,2007-04-09,27.449357986450195
ABT,2007-04-10,27.37738800048828
ABT,2007-04-11,27.348600387573242
ABT,2007-04-12,27.545318603515625
ABT,2007-04-13,28.063501358032227
ABT,2007-04-16,28.25062370300293
ABT,2007-04-17,28.30820083618164
ABT,2007-04-18,27.84279441833496
ABT,2007-04-19,27.46375274658203
ABT,2007-04-20,27.75642967224121
ABT,2007-04-23,27.449357986450195
ABT,2007-04-24,27.430166244506836
ABT,2007-04-25,27.61728858947754
ABT,2007-04-26,27.305418014526367
ABT,2007-04-27,27.233448028564453
ABT,2007-04-30,27.166276931762695
ABT,2007-05-01,27.353397369384766
ABT,2007-05-02,27.439762115478516
ABT,2007-05-03,27.545318603515625
ABT,2007-05-04,27.972339630126953
ABT,2007-05-07,28.284210205078125
ABT,2007-05-08,28.23143196105957
ABT,2007-05-09,28.1546630859375
ABT,2007-05-10,27.506933212280273
ABT,2007-05-11,27.751632690429688
ABT,2007-05-14,27.804410934448242
ABT,2007-05-15,28.1546630859375
ABT,2007-05-16,28.351381301879883
ABT,2007-05-17,28.26021957397461
ABT,2007-05-18,28.514514923095703
ABT,2007-05-21,28.130674362182617
ABT,2007-05-22,27.679662704467773
ABT,2007-05-23,27.449357986450195
ABT,2007-05-24,27.089508056640625
ABT,2007-05-25,27.04632568359375
ABT,2007-05-29,27.1806697845459
ABT,2007-05-30,26.79203224182129
ABT,2007-05-31,27.03672981262207
ABT,2007-06-01,27.012739181518555
ABT,2007-06-04,26.68647575378418
ABT,2007-06-05,26.624101638793945
ABT,2007-06-06,26.264251708984375
ABT,2007-06-07,25.89960479736328
ABT,2007-06-08,26.048341751098633
ABT,2007-06-11,25.93798828125
ABT,2007-06-12,25.592531204223633
ABT,2007-06-13,26.000362396240234
ABT,2007-06-14,26.000362396240234
ABT,2007-06-15,26.254655838012695
ABT,2007-06-18,26.168291091918945
ABT,2007-06-19,26.235464096069336
ABT,2007-06-20,26.04354476928711
ABT,2007-06-21,25.81324005126953
ABT,2007-06-22,25.362228393554688
ABT,2007-06-25,25.933189392089844
ABT,2007-06-26,25.894805908203125
ABT,2007-06-27,25.894805908203125
ABT,2007-06-28,25.774856567382812
ABT,2007-06-29,25.69329071044922
ABT,2007-07-02,26.06273651123047
ABT,2007-07-03,26.06273651123047
ABT,2007-07-05,26.019554138183594
ABT,2007-07-06,25.90920066833496
ABT,2007-07-09,25.770057678222656
ABT,2007-07-10,25.391016006469727
ABT,2007-07-11,25.5301570892334
ABT,2007-07-12,25.794048309326172
ABT,2007-07-13,25.544551849365234
ABT,2007-07-16,25.698087692260742
ABT,2007-07-17,25.61652183532715
ABT,2007-07-18,25.765260696411133
ABT,2007-07-19,26.06273651123047
ABT,2007-07-20,25.36702537536621
ABT,2007-07-23,25.87081527709961
ABT,2007-07-24,25.194297790527344
ABT,2007-07-25,25.09354019165039
ABT,2007-07-26,24.512981414794922
ABT,2007-07-27,24.00439453125
ABT,2007-07-30,24.38343620300293
ABT,2007-07-31,24.321062088012695
ABT,2007-08-01,24.445810317993164
ABT,2007-08-02,24.570558547973633
ABT,2007-08-03,24.512981414794922
ABT,2007-08-06,25.486976623535156
ABT,2007-08-07,26.05314064025879
ABT,2007-08-08,27.012739181518555
ABT,2007-08-09,26.35541343688965
ABT,2007-08-10,26.494556427001953
ABT,2007-08-13,25.856422424316406
ABT,2007-08-14,25.175106048583984
ABT,2007-08-15,25.117530822753906
ABT,2007-08-16,24.882427215576172
ABT,2007-08-17,25.299854278564453
ABT,2007-08-20,25.136722564697266
ABT,2007-08-21,25.12232780456543
ABT,2007-08-22,25.01677131652832
ABT,2007-08-23,25.0263671875
ABT,2007-08-24,25.203893661499023
ABT,2007-08-27,24.954397201538086
ABT,2007-08-28,24.369041442871094
ABT,2007-08-29,24.70490264892578
ABT,2007-08-30,24.661720275878906
ABT,2007-08-31,24.906417846679688
ABT,2007-09-04,24.748083114624023
ABT,2007-09-05,24.815256118774414
ABT,2007-09-06,25.381420135498047
ABT,2007-09-07,24.882427215576172
ABT,2007-09-10,24.796064376831055
ABT,2007-09-11,24.930408477783203
ABT,2007-09-12,25.069549560546875
ABT,2007-09-13,25.0263671875
ABT,2007-09-14,24.99757957458496
ABT,2007-09-17,24.944801330566406
ABT,2007-09-18,25.7172794342041
ABT,2007-09-19,25.885210037231445
ABT,2007-09-20,25.760461807250977
ABT,2007-09-21,26.120311737060547
ABT,2007-09-24,25.84202766418457
ABT,2007-09-25,26.077129364013672
ABT,2007-09-26,25.90920066833496
ABT,2007-09-27,25.933189392089844
ABT,2007-09-28,25.72687530517578
ABT,2007-10-01,26.489757537841797
ABT,2007-10-02,26.609708786010742
ABT,2007-10-03,26.643293380737305
ABT,2007-10-04,26.64809226989746
ABT,2007-10-05,26.388999938964844
ABT,2007-10-08,26.360212326049805
ABT,2007-10-09,26.321828842163086
ABT,2007-10-10,26.024351119995117
ABT,2007-10-11,25.602127075195312
ABT,2007-10-12,25.256671905517578
ABT,2007-10-15,24.911216735839844
ABT,2007-10-16,24.935205459594727
ABT,2007-10-17,24.565759658813477
ABT,2007-10-18,24.7912654876709
ABT,2007-10-19,24.661720275878906
ABT,2007-10-22,24.776872634887695
ABT,2007-10-23,24.863235473632812
ABT,2007-10-24,25.362228393554688
ABT,2007-10-25,25.846826553344727
ABT,2007-10-26,25.942785263061523
ABT,2007-10-29,26.125110626220703
ABT,2007-10-30,26.2210693359375
ABT,2007-10-31,26.206676483154297
ABT,2007-11-01,25.96677589416504
ABT,2007-11-02,25.933189392089844
ABT,2007-11-05,25.91879653930664
ABT,2007-11-06,26.07233238220215
ABT,2007-11-07,25.789249420166016
ABT,2007-11-08,25.87081527709961
ABT,2007-11-09,25.96677589416504
ABT,2007-11-12,26.23066520690918
ABT,2007-11-13,26.4417781829834
ABT,2007-11-14,26.057937622070312
ABT,2007-11-15,26.139503479003906
ABT,2007-11-16,26.489757537841797
ABT,2007-11-19,26.302635192871094
ABT,2007-11-20,26.66728401184082
ABT,2007-11-21,26.25945472717285
ABT,2007-11-23,26.624101638793945
ABT,2007-11-26,26.029150009155273
ABT,2007-11-27,26.825618743896484
ABT,2007-11-28,27.070316314697266
ABT,2007-11-29,27.348600387573242
ABT,2007-11-30,27.593297958374023
ABT,2007-12-03,27.353397369384766
ABT,2007-12-04,27.588499069213867
ABT,2007-12-05,27.905168533325195
ABT,2007-12-06,27.90036964416504
ABT,2007-12-07,27.933956146240234
ABT,2007-12-10,28.26021957397461
ABT,2007-12-11,27.87158203125
ABT,2007-12-12,27.88117790222168
ABT,2007-12-13,28.010723114013672
ABT,2007-12-14,27.593297958374023
ABT,2007-12-17,27.23824691772461
ABT,2007-12-18,27.679662704467773
ABT,2007-12-19,27.458953857421875
ABT,2007-12-20,27.6364803314209
ABT,2007-12-21,27.953147888183594
ABT,2007-12-24,27.99633026123047
ABT,2007-12-26,27.770824432373047
ABT,2007-12-27,27.339004516601562
ABT,2007-12-28,27.458953857421875
ABT,2007-12-31,26.94076919555664
ABT,2008-01-02,26.777637481689453
ABT,2008-01-03,26.614505767822266
ABT,2008-01-04,26.768041610717773
ABT,2008-01-07,27.588499069213867
ABT,2008-01-08,28.312997817993164
ABT,2008-01-09,28.807191848754883
ABT,2008-01-10,28.840778350830078
ABT,2008-01-11,29.02790069580078
ABT,2008-01-14,28.754413604736328
ABT,2008-01-15,28.62966537475586
ABT,2008-01-16,29.02790069580078
ABT,2008-01-17,28.66805076599121
ABT,2008-01-18,28.514514923095703
ABT,2008-01-22,27.583702087402344
ABT,2008-01-23,27.814006805419922
ABT,2008-01-24,27.37738800048828
ABT,2008-01-25,26.619304656982422
ABT,2008-01-28,27.079912185668945
ABT,2008-01-29,26.988750457763672
ABT,2008-01-30,26.844810485839844
ABT,2008-01-31,26.955163955688477
ABT,2008-02-01,27.612489700317383
ABT,2008-02-04,27.85239028930664
ABT,2008-02-05,27.51173210144043
ABT,2008-02-06,27.698854446411133
ABT,2008-02-07,27.876380920410156
ABT,2008-02-08,27.252639770507812
ABT,2008-02-11,27.031932830810547
ABT,2008-02-12,26.844810485839844
ABT,2008-02-13,27.118295669555664
ABT,2008-02-14,26.57132339477539
ABT,2008-02-15,26.652889251708984
ABT,2008-02-19,26.662485122680664
ABT,2008-02-20,26.681678771972656
ABT,2008-02-21,26.321828842163086
ABT,2008-02-22,26.168291091918945
ABT,2008-02-25,26.614505767822266
ABT,2008-02-26,26.662485122680664
ABT,2008-02-27,26.168291091918945
ABT,2008-02-28,26.014755249023438
ABT,2008-02-29,25.69329071044922
ABT,2008-03-03,25.53975486755371
ABT,2008-03-04,25.544551849365234
ABT,2008-03-05,25.419803619384766
ABT,2008-03-06,24.992782592773438
ABT,2008-03-07,24.48899269104004
ABT,2008-03-10,24.27787971496582
ABT,2008-03-11,24.40262794494629
ABT,2008-03-12,24.632932662963867
ABT,2008-03-13,25.213489532470703
ABT,2008-03-14,24.652124404907227
ABT,2008-03-17,25.21828842163086
ABT,2008-03-18,25.82283592224121
ABT,2008-03-19,26.09632110595703
ABT,2008-03-20,26.70566749572754
ABT,2008-03-24,26.595314025878906
ABT,2008-03-25,26.163494110107422
ABT,2008-03-26,25.923593521118164
ABT,2008-03-27,25.69329071044922
ABT,2008-03-28,25.46298599243164
ABT,2008-03-31,26.460969924926758
ABT,2008-04-01,26.499353408813477
ABT,2008-04-02,26.05314064025879
ABT,2008-04-03,26.163494110107422
ABT,2008-04-04,26.312231063842773
ABT,2008-04-07,26.32662582397461
ABT,2008-04-08,25.90920066833496
ABT,2008-04-09,25.846826553344727
ABT,2008-04-10,25.866018295288086
ABT,2008-04-11,25.33344078063965
ABT,2008-04-14,25.175106048583984
ABT,2008-04-15,24.906417846679688
ABT,2008-04-16,24.63772964477539
ABT,2008-04-17,24.436214447021484
ABT,2008-04-18,24.33545684814453
ABT,2008-04-21,24.244293212890625
ABT,2008-04-22,24.2394962310791
ABT,2008-04-23,24.25868797302246
ABT,2008-04-24,24.201112747192383
ABT,2008-04-25,24.604143142700195
ABT,2008-04-28,24.76247787475586
ABT,2008-04-29,25.659704208374023
ABT,2008-04-30,25.309450149536133
ABT,2008-05-01,25.7028865814209
ABT,2008-05-02,25.51096534729004
ABT,2008-05-05,25.429399490356445
ABT,2008-05-06,25.22788429260254
ABT,2008-05-07,24.60894203186035
ABT,2008-05-08,24.604143142700195
ABT,2008-05-09,24.844043731689453
ABT,2008-05-12,25.32384490966797
ABT,2008-05-13,26.101119995117188
ABT,2008-05-14,26.30743408203125
ABT,2008-05-15,26.32662582397461
ABT,2008-05-16,26.249858856201172
ABT,2008-05-19,26.41299057006836
ABT,2008-05-20,26.235464096069336
ABT,2008-05-21,26.081928253173828
ABT,2008-05-22,26.31702995300293
ABT,2008-05-23,26.03394889831543
ABT,2008-05-27,26.19228172302246
ABT,2008-05-28,25.95718002319336
ABT,2008-05-29,26.849607467651367
ABT,2008-05-30,27.03672981262207
ABT,2008-06-02,26.71526336669922
ABT,2008-06-03,26.739253997802734
ABT,2008-06-04,26.868799209594727
ABT,2008-06-05,26.739253997802734
ABT,2008-06-06,26.273847579956055
ABT,2008-06-09,26.283443450927734
ABT,2008-06-10,26.019554138183594
ABT,2008-06-11,25.669300079345703
ABT,2008-06-12,25.875614166259766
ABT,2008-06-13,25.961978912353516
ABT,2008-06-16,26.067533493041992
ABT,2008-06-17,25.7028865814209
ABT,2008-06-18,25.482177734375
ABT,2008-06-19,25.97637176513672
ABT,2008-06-20,25.59733009338379
ABT,2008-06-23,26.048341751098633
ABT,2008-06-24,25.789249420166016
ABT,2008-06-25,25.68369483947754
ABT,2008-06-26,25.304651260375977
ABT,2008-06-27,25.429399490356445
ABT,2008-06-30,25.415006637573242
ABT,2008-07-01,26.009958267211914
ABT,2008-07-02,26.024351119995117
ABT,2008-07-03,26.26905059814453
ABT,2008-07-07,26.000362396240234
ABT,2008-07-08,27.526126861572266
ABT,2008-07-09,27.305418014526367
ABT,2008-07-10,27.516529083251953
ABT,2008-07-11,27.07511329650879
ABT,2008-07-14,26.974355697631836
ABT,2008-07-15,27.75642967224121
ABT,2008-07-16,27.334205627441406
ABT,2008-07-17,27.588499069213867
ABT,2008-07-18,27.62688446044922
ABT,2008-07-21,27.243043899536133
ABT,2008-07-22,27.679662704467773
ABT,2008-07-23,27.343801498413086
ABT,2008-07-24,27.329408645629883
ABT,2008-07-25,27.55011558532715
ABT,2008-07-28,26.969558715820312
ABT,2008-07-29,26.840011596679688
ABT,2008-07-30,27.276630401611328
ABT,2008-07-31,27.031932830810547
ABT,2008-08-01,26.902385711669922
ABT,2008-08-04,27.47334861755371
ABT,2008-08-05,28.169057846069336
ABT,2008-08-06,28.20264434814453
ABT,2008-08-07,28.001127243041992
ABT,2008-08-08,28.322593688964844
ABT,2008-08-11,28.26021957397461
ABT,2008-08-12,28.25062370300293
ABT,2008-08-13,28.044309616088867
ABT,2008-08-14,28.164260864257812
ABT,2008-08-15,28.605676651000977
ABT,2008-08-18,28.28900718688965
ABT,2008-08-19,28.24102783203125
ABT,2008-08-20,27.991531372070312
ABT,2008-08-21,27.847591400146484
ABT,2008-08-22,28.058704376220703
ABT,2008-08-25,27.713247299194336
ABT,2008-08-26,27.622085571289062
ABT,2008-08-27,27.694055557250977
ABT,2008-08-28,28.188249588012695
ABT,2008-08-29,27.554914474487305
ABT,2008-09-02,28.312997817993164
ABT,2008-09-03,27.79481315612793
ABT,2008-09-04,27.14228630065918
ABT,2008-09-05,27.353397369384766
ABT,2008-09-08,28.029916763305664
ABT,2008-09-09,27.578903198242188
ABT,2008-09-10,27.780420303344727
ABT,2008-09-11,28.456937789916992
ABT,2008-09-12,28.351381301879883
ABT,2008-09-15,28.058704376220703
ABT,2008-09-16,28.69683837890625
ABT,2008-09-17,27.468549728393555
ABT,2008-09-18,27.866783142089844
ABT,2008-09-19,28.169057846069336
ABT,2008-09-22,27.415771484375
ABT,2008-09-23,28.073097229003906
ABT,2008-09-24,28.236230850219727
ABT,2008-09-25,28.466533660888672
ABT,2008-09-26,28.500120162963867
ABT,2008-09-29,27.54051971435547
ABT,2008-09-30,27.62688446044922
ABT,2008-10-01,27.96754264831543
ABT,2008-10-02,28.26021957397461
ABT,2008-10-03,28.073097229003906
ABT,2008-10-06,27.060720443725586
ABT,2008-10-07,26.81122398376465
ABT,2008-10-08,26.52814292907715
ABT,2008-10-09,24.109949111938477
ABT,2008-10-10,23.726110458374023
ABT,2008-10-13,26.009958267211914
ABT,2008-10-14,26.283443450927734
ABT,2008-10-15,25.85162353515625
ABT,2008-10-16,26.57132339477539
ABT,2008-10-17,26.609708786010742
ABT,2008-10-20,27.612489700317383
ABT,2008-10-21,26.864002227783203
ABT,2008-10-22,25.84202766418457
ABT,2008-10-23,26.398595809936523
ABT,2008-10-24,26.05314064025879
ABT,2008-10-27,25.51096534729004
ABT,2008-10-28,26.388999938964844
ABT,2008-10-29,25.990766525268555
ABT,2008-10-30,26.177888870239258
ABT,2008-10-31,26.460969924926758
ABT,2008-11-03,26.868799209594727
ABT,2008-11-04,27.06551742553711
ABT,2008-11-05,26.475364685058594
ABT,2008-11-06,25.784452438354492
ABT,2008-11-07,26.532939910888672
ABT,2008-11-10,26.57132339477539
ABT,2008-11-11,26.470565795898438
ABT,2008-11-12,26.149099349975586
ABT,2008-11-13,27.415771484375
ABT,2008-11-14,26.417787551879883
ABT,2008-11-17,26.54253578186035
ABT,2008-11-18,27.14228630065918
ABT,2008-11-19,26.158695220947266
ABT,2008-11-20,24.157930374145508
ABT,2008-11-21,24.719295501708984
ABT,2008-11-24,24.36424446105957
ABT,2008-11-25,24.575355529785156
ABT,2008-11-26,24.64732551574707
ABT,2008-11-28,25.136722564697266
ABT,2008-12-01,24.061969757080078
ABT,2008-12-02,24.935205459594727
ABT,2008-12-03,25.50136947631836
ABT,2008-12-04,24.963993072509766
ABT,2008-12-05,25.309450149536133
ABT,2008-12-08,25.391016006469727
ABT,2008-12-09,24.935205459594727
ABT,2008-12-10,24.719295501708984
ABT,2008-12-11,24.484193801879883
ABT,2008-12-12,24.349849700927734
ABT,2008-12-15,24.776872634887695
ABT,2008-12-16,25.506168365478516
ABT,2008-12-17,24.9783878326416
ABT,2008-12-18,24.944801330566406
ABT,2008-12-19,25.079145431518555
ABT,2008-12-22,25.290258407592773
ABT,2008-12-23,25.170307159423828
ABT,2008-12-24,25.261470794677734
ABT,2008-12-26,25.194297790527344
ABT,2008-12-29,25.031166076660156
ABT,2008-12-30,25.506168365478516
ABT,2008-12-31,25.60692596435547
ABT,2009-01-02,25.698087692260742
ABT,2009-01-05,25.256671905517578
ABT,2009-01-06,24.431415557861328
ABT,2009-01-07,24.29707145690918
ABT,2009-01-08,24.565759658813477
ABT,2009-01-09,24.551366806030273
ABT,2009-01-12,24.018787384033203
ABT,2009-01-13,24.018787384033203
ABT,2009-01-14,23.735706329345703
ABT,2009-01-15,23.615755081176758
ABT,2009-01-16,23.951616287231445
ABT,2009-01-20,23.606159210205078
ABT,2009-01-21,25.10313606262207
ABT,2009-01-22,25.4341983795166
ABT,2009-01-23,25.338237762451172
ABT,2009-01-26,25.933189392089844
ABT,2009-01-27,26.09632110595703
ABT,2009-01-28,26.369808197021484
ABT,2009-01-29,26.585718154907227
ABT,2009-01-30,26.600112915039062
ABT,2009-02-02,26.662485122680664
ABT,2009-02-03,27.339004516601562
ABT,2009-02-04,26.825618743896484
ABT,2009-02-05,27.12309455871582
ABT,2009-02-06,27.420570373535156
ABT,2009-02-09,27.468549728393555
ABT,2009-02-10,26.768041610717773
ABT,2009-02-11,26.7248592376709
ABT,2009-02-12,26.93117332458496
ABT,2009-02-13,26.360212326049805
ABT,2009-02-17,25.875614166259766
ABT,2009-02-18,26.005159378051758
ABT,2009-02-19,26.129907608032227
ABT,2009-02-20,25.923593521118164
ABT,2009-02-23,25.621320724487305
ABT,2009-02-24,26.264251708984375
ABT,2009-02-25,25.72687530517578
ABT,2009-02-26,24.26828384399414
ABT,2009-02-27,22.71373176574707
ABT,2009-03-02,22.569791793823242
ABT,2009-03-03,21.98443603515625
ABT,2009-03-04,22.636964797973633
ABT,2009-03-05,22.08999252319336
ABT,2009-03-06,22.497821807861328
ABT,2009-03-09,22.38266944885254
ABT,2009-03-10,22.541004180908203
ABT,2009-03-11,21.336706161499023
ABT,2009-03-12,22.38266944885254
ABT,2009-03-13,22.47863006591797
ABT,2009-03-16,22.95842933654785
ABT,2009-03-17,23.57737159729004
ABT,2009-03-18,23.332674026489258
ABT,2009-03-19,22.804893493652344
ABT,2009-03-20,22.8096923828125
ABT,2009-03-23,23.395048141479492
ABT,2009-03-24,22.291507720947266
ABT,2009-03-25,22.085193634033203
ABT,2009-03-26,22.286710739135742
ABT,2009-03-27,22.358680725097656
ABT,2009-03-30,22.97762107849121
ABT,2009-03-31,22.886459350585938
ABT,2009-04-01,22.406660079956055
ABT,2009-04-02,21.77332305908203
ABT,2009-04-03,21.16877555847168
ABT,2009-04-06,20.804128646850586
ABT,2009-04-07,20.593015670776367
ABT,2009-04-08,20.952865600585938
ABT,2009-04-09,21.125593185424805
ABT,2009-04-13,21.29352378845215
ABT,2009-04-14,21.451858520507812
ABT,2009-04-15,20.4682674407959
ABT,2009-04-16,20.482662200927734
ABT,2009-04-17,21.058422088623047
ABT,2009-04-20,21.154382705688477
ABT,2009-04-21,21.288726806640625
ABT,2009-04-22,20.39150047302246
ABT,2009-04-23,20.804128646850586
ABT,2009-04-24,20.67458152770996
ABT,2009-04-27,20.708168029785156
ABT,2009-04-28,20.636198043823242
ABT,2009-04-29,20.44907569885254
ABT,2009-04-30,20.07962989807129
ABT,2009-05-01,19.921295166015625
ABT,2009-05-04,20.717763900756836
ABT,2009-05-05,20.981653213500977
ABT,2009-05-06,20.597814559936523
ABT,2009-05-07,21.408676147460938
ABT,2009-05-08,21.55741310119629
ABT,2009-05-11,21.52862548828125
ABT,2009-05-12,21.787717819213867
ABT,2009-05-13,21.830900192260742
ABT,2009-05-14,21.41347312927246
ABT,2009-05-15,20.784936904907227
ABT,2009-05-18,20.727359771728516
ABT,2009-05-19,20.573823928833008
ABT,2009-05-20,20.669784545898438
ABT,2009-05-21,20.784936904907227
ABT,2009-05-22,21.082412719726562
ABT,2009-05-26,21.384685516357422
ABT,2009-05-27,21.298322677612305
ABT,2009-05-28,21.399080276489258
ABT,2009-05-29,21.619787216186523
ABT,2009-06-01,21.581403732299805
ABT,2009-06-02,21.6629695892334
ABT,2009-06-03,21.648576736450195
ABT,2009-06-04,21.471050262451172
ABT,2009-06-05,21.581403732299805
ABT,2009-06-08,21.461454391479492
ABT,2009-06-09,21.279130935668945
ABT,2009-06-10,21.183170318603516
ABT,2009-06-11,21.3798885345459
ABT,2009-06-12,21.792516708374023
ABT,2009-06-15,21.461454391479492
ABT,2009-06-16,21.461454391479492
ABT,2009-06-17,22.03241539001465
ABT,2009-06-18,22.867267608642578
ABT,2009-06-19,22.82888412475586
ABT,2009-06-22,22.411457061767578
ABT,2009-06-23,22.483427047729492
ABT,2009-06-24,22.545801162719727
ABT,2009-06-25,23.039995193481445
ABT,2009-06-26,22.756914138793945
ABT,2009-06-29,22.94403648376465
ABT,2009-06-30,22.569791793823242
ABT,2009-07-01,22.377872467041016
ABT,2009-07-02,22.20514488220215
ABT,2009-07-06,22.07080078125
ABT,2009-07-07,21.754131317138672
ABT,2009-07-08,22.21953773498535
ABT,2009-07-09,22.037214279174805
ABT,2009-07-10,21.787717819213867
ABT,2009-07-13,22.142770767211914
ABT,2009-07-14,22.3059024810791
ABT,2009-07-15,21.725343704223633
ABT,2009-07-16,21.562211990356445
ABT,2009-07-17,21.336706161499023
ABT,2009-07-20,21.59579849243164
ABT,2009-07-21,21.590999603271484
ABT,2009-07-22,21.21675682067871
ABT,2009-07-23,21.03443145751953
ABT,2009-07-24,21.59579849243164
ABT,2009-07-27,21.60539436340332
ABT,2009-07-28,21.797313690185547
ABT,2009-07-29,21.922061920166016
ABT,2009-07-30,21.926860809326172
ABT,2009-07-31,21.58620262145996
ABT,2009-08-03,21.504636764526367
ABT,2009-08-04,21.25514030456543
ABT,2009-08-05,21.1112003326416
ABT,2009-08-06,20.933673858642578
ABT,2009-08-07,21.03443145751953
ABT,2009-08-10,21.36069679260254
ABT,2009-08-11,21.447059631347656
ABT,2009-08-12,21.115997314453125
ABT,2009-08-13,21.26473617553711
ABT,2009-08-14,21.28392791748047
ABT,2009-08-17,21.475847244262695
ABT,2009-08-18,21.269533157348633
ABT,2009-08-19,21.672565460205078
ABT,2009-08-20,21.725343704223633
ABT,2009-08-21,21.778121948242188
ABT,2009-08-24,22.10918426513672
ABT,2009-08-25,22.03241539001465
ABT,2009-08-26,22.104385375976562
ABT,2009-08-27,22.36347770690918
ABT,2009-08-28,22.03241539001465
ABT,2009-08-31,21.701353073120117
ABT,2009-09-01,21.648576736450195
ABT,2009-09-02,21.590999603271484
ABT,2009-09-03,21.619787216186523
ABT,2009-09-04,21.893274307250977
ABT,2009-09-08,22.027618408203125
ABT,2009-09-09,22.243528366088867
ABT,2009-09-10,22.48822593688965
ABT,2009-09-11,22.46903419494629
ABT,2009-09-14,22.708934783935547
ABT,2009-09-15,22.593782424926758
ABT,2009-09-16,22.416255950927734
ABT,2009-09-17,22.243528366088867
ABT,2009-09-18,22.056406021118164
ABT,2009-09-21,22.320295333862305
ABT,2009-09-22,22.42105484008789
ABT,2009-09-23,22.133174896240234
ABT,2009-09-24,22.521812438964844
ABT,2009-09-25,22.708934783935547
ABT,2009-09-28,23.308683395385742
ABT,2009-09-29,23.55817985534668
ABT,2009-09-30,23.735706329345703
ABT,2009-10-01,23.356664657592773
ABT,2009-10-02,23.913232803344727
ABT,2009-10-05,24.148334503173828
ABT,2009-10-06,24.076364517211914
ABT,2009-10-07,24.009191513061523
ABT,2009-10-08,24.04277801513672
ABT,2009-10-09,24.028383255004883
ABT,2009-10-12,23.989999771118164
ABT,2009-10-13,23.82206916809082
ABT,2009-10-14,24.565759658813477
ABT,2009-10-15,24.906417846679688
ABT,2009-10-16,24.67611312866211
ABT,2009-10-19,25.059953689575195
ABT,2009-10-20,24.882427215576172
ABT,2009-10-21,24.541770935058594
ABT,2009-10-22,25.031166076660156
ABT,2009-10-23,24.61853790283203
ABT,2009-10-26,24.417022705078125
ABT,2009-10-27,24.575355529785156
ABT,2009-10-28,24.47939682006836
ABT,2009-10-29,24.40262794494629
ABT,2009-10-30,24.263486862182617
ABT,2009-11-02,24.426618576049805
ABT,2009-11-03,24.196313858032227
ABT,2009-11-04,24.426618576049805
ABT,2009-11-05,24.767276763916016
ABT,2009-11-06,24.72409439086914
ABT,2009-11-09,25.117530822753906
ABT,2009-11-10,25.33344078063965
ABT,2009-11-11,25.554147720336914
ABT,2009-11-12,25.53975486755371
ABT,2009-11-13,25.405410766601562
ABT,2009-11-16,25.731674194335938
ABT,2009-11-17,25.57813835144043
ABT,2009-11-18,25.515764236450195
ABT,2009-11-19,25.410207748413086
ABT,2009-11-20,25.73647117614746
ABT,2009-11-23,25.49177360534668
ABT,2009-11-24,26.024351119995117
ABT,2009-11-25,26.105918884277344
ABT,2009-11-27,25.94758415222168
ABT,2009-11-30,26.144302368164062
ABT,2009-12-01,26.139503479003906
ABT,2009-12-02,26.120311737060547
ABT,2009-12-03,26.024351119995117
ABT,2009-12-04,25.80364418029785
ABT,2009-12-07,25.74606704711914
ABT,2009-12-08,25.544551849365234
ABT,2009-12-09,25.722078323364258
ABT,2009-12-10,25.942785263061523
ABT,2009-12-11,25.798845291137695
ABT,2009-12-14,25.80364418029785
ABT,2009-12-15,25.904401779174805
ABT,2009-12-16,25.85162353515625
ABT,2009-12-17,25.707683563232422
ABT,2009-12-18,25.592531204223633
ABT,2009-12-21,25.87081527709961
ABT,2009-12-22,25.96677589416504
ABT,2009-12-23,25.952381134033203
ABT,2009-12-24,25.981170654296875
ABT,2009-12-28,26.163494110107422
ABT,2009-12-29,26.03394889831543
ABT,2009-12-30,26.168291091918945
ABT,2009-12-31,25.904401779174805
ABT,2010-01-04,26.129907608032227
ABT,2010-01-05,25.91879653930664
ABT,2010-01-06,26.06273651123047
ABT,2010-01-07,26.27864646911621
ABT,2010-01-08,26.41299057006836
ABT,2010-01-11,26.547334671020508
ABT,2010-01-12,26.470565795898438
ABT,2010-01-13,26.52814292907715
ABT,2010-01-14,26.556930541992188
ABT,2010-01-15,26.624101638793945
ABT,2010-01-19,26.964759826660156
ABT,2010-01-20,26.983951568603516
ABT,2010-01-21,26.65768814086914
ABT,2010-01-22,26.153898239135742
ABT,2010-01-25,26.245059967041016
ABT,2010-01-26,26.139503479003906
ABT,2010-01-27,25.86121940612793
ABT,2010-01-28,25.885210037231445
ABT,2010-01-29,25.400611877441406
ABT,2010-02-01,25.592531204223633
ABT,2010-02-02,26.120311737060547
ABT,2010-02-03,26.2210693359375
ABT,2010-02-04,25.82283592224121
ABT,2010-02-05,25.894805908203125
ABT,2010-02-08,25.59733009338379
ABT,2010-02-09,25.59733009338379
ABT,2010-02-10,25.554147720336914
ABT,2010-02-11,25.688491821289062
ABT,2010-02-12,25.875614166259766
ABT,2010-02-16,26.19228172302246
ABT,2010-02-17,26.26905059814453
ABT,2010-02-18,26.374605178833008
ABT,2010-02-19,26.091524124145508
ABT,2010-02-22,26.101119995117188
ABT,2010-02-23,25.894805908203125
ABT,2010-02-24,26.067533493041992
ABT,2010-02-25,25.96677589416504
ABT,2010-02-26,26.04354476928711
ABT,2010-03-01,26.048341751098633
ABT,2010-03-02,26.187484741210938
ABT,2010-03-03,25.94758415222168
ABT,2010-03-04,25.94758415222168
ABT,2010-03-05,26.06273651123047
ABT,2010-03-08,26.110715866088867
ABT,2010-03-09,26.293039321899414
ABT,2010-03-10,26.40339469909668
ABT,2010-03-11,26.64809226989746
ABT,2010-03-12,26.158695220947266
ABT,2010-03-15,26.293039321899414
ABT,2010-03-16,26.235464096069336
ABT,2010-03-17,26.149099349975586
ABT,2010-03-18,25.798845291137695
ABT,2010-03-19,25.650108337402344
ABT,2010-03-22,25.846826553344727
ABT,2010-03-23,26.07233238220215
ABT,2010-03-24,25.846826553344727
ABT,2010-03-25,25.678895950317383
ABT,2010-03-26,25.381420135498047
ABT,2010-03-29,25.486976623535156
ABT,2010-03-30,25.194297790527344
ABT,2010-03-31,25.275863647460938
ABT,2010-04-01,25.410207748413086
ABT,2010-04-05,25.395814895629883
ABT,2010-04-06,25.352632522583008
ABT,2010-04-07,25.18950080871582
ABT,2010-04-08,25.08394432067871
ABT,2010-04-09,25.299854278564453
ABT,2010-04-12,25.271066665649414
ABT,2010-04-13,25.08394432067871
ABT,2010-04-14,25.098337173461914
ABT,2010-04-15,25.12232780456543
ABT,2010-04-16,25.07434844970703
ABT,2010-04-19,25.38621711730957
ABT,2010-04-20,25.458187103271484
ABT,2010-04-21,24.844043731689453
ABT,2010-04-22,24.527376174926758
ABT,2010-04-23,24.565759658813477
ABT,2010-04-26,24.167526245117188
ABT,2010-04-27,23.87964630126953
ABT,2010-04-28,24.11954689025879
ABT,2010-04-29,24.349849700927734
ABT,2010-04-30,24.546567916870117
ABT,2010-05-03,24.407426834106445
ABT,2010-05-04,24.081161499023438
ABT,2010-05-05,24.061969757080078
ABT,2010-05-06,23.51020050048828
ABT,2010-05-07,23.375856399536133
ABT,2010-05-10,23.841262817382812
ABT,2010-05-11,23.702119827270508
ABT,2010-05-12,23.582170486450195
ABT,2010-05-13,23.323078155517578
ABT,2010-05-14,23.270299911499023
ABT,2010-05-17,23.236713409423828
ABT,2010-05-18,23.05438995361328
ABT,2010-05-19,23.001611709594727
ABT,2010-05-20,22.301103591918945
ABT,2010-05-21,22.521812438964844
ABT,2010-05-24,22.81928825378418
ABT,2010-05-25,22.660953521728516
ABT,2010-05-26,22.632165908813477
ABT,2010-05-27,22.96802520751953
ABT,2010-05-28,22.81928825378418
ABT,2010-06-01,22.521812438964844
ABT,2010-06-02,22.78090476989746
ABT,2010-06-03,22.900854110717773
ABT,2010-06-04,22.32509422302246
ABT,2010-06-07,22.181154251098633
ABT,2010-06-08,22.21953773498535
ABT,2010-06-09,22.00362777709961
ABT,2010-06-10,22.646560668945312
ABT,2010-06-11,22.646560668945312
ABT,2010-06-14,22.708934783935547
ABT,2010-06-15,23.11196517944336
ABT,2010-06-16,23.409442901611328
ABT,2010-06-17,23.332674026489258
ABT,2010-06-18,23.399845123291016
ABT,2010-06-21,23.174339294433594
ABT,2010-06-22,23.025602340698242
ABT,2010-06-23,22.81928825378418
ABT,2010-06-24,22.77130889892578
ABT,2010-06-25,22.641761779785156
ABT,2010-06-28,22.636964797973633
ABT,2010-06-29,22.38266944885254
ABT,2010-06-30,22.445043563842773
ABT,2010-07-01,22.291507720947266
ABT,2010-07-02,22.291507720947266
ABT,2010-07-06,22.4018611907959
ABT,2010-07-07,22.891258239746094
ABT,2010-07-08,23.078380584716797
ABT,2010-07-09,23.0447940826416
ABT,2010-07-12,22.94403648376465
ABT,2010-07-13,22.872066497802734
ABT,2010-07-14,22.95842933654785
ABT,2010-07-15,23.039995193481445
ABT,2010-07-16,22.584186553955078
ABT,2010-07-19,22.747318267822266
ABT,2010-07-20,22.776105880737305
ABT,2010-07-21,23.356664657592773
ABT,2010-07-22,23.514997482299805
ABT,2010-07-23,23.476613998413086
ABT,2010-07-26,23.62535285949707
ABT,2010-07-27,23.639745712280273
ABT,2010-07-28,23.615755081176758
ABT,2010-07-29,23.5006046295166
ABT,2010-07-30,23.548583984375
ABT,2010-08-02,23.90843391418457
ABT,2010-08-03,23.989999771118164
ABT,2010-08-04,24.076364517211914
ABT,2010-08-05,23.980403900146484
ABT,2010-08-06,24.263486862182617
ABT,2010-08-09,24.41222381591797
ABT,2010-08-10,24.6953067779541
ABT,2010-08-11,24.177122116088867
ABT,2010-08-12,24.177122116088867
ABT,2010-08-13,24.018787384033203
ABT,2010-08-16,24.15313148498535
ABT,2010-08-17,24.321062088012695
ABT,2010-08-18,24.100353240966797
ABT,2010-08-19,23.66373634338379
ABT,2010-08-20,23.67333221435547
ABT,2010-08-23,23.884443283081055
ABT,2010-08-24,23.740503311157227
ABT,2010-08-25,23.903636932373047
ABT,2010-08-26,23.750099182128906
ABT,2010-08-27,23.913232803344727
ABT,2010-08-30,23.745302200317383
ABT,2010-08-31,23.67333221435547
ABT,2010-09-01,24.11954689025879
ABT,2010-09-02,24.282678604125977
ABT,2010-09-03,24.34505271911621
ABT,2010-09-07,24.225101470947266
ABT,2010-09-08,24.205909729003906
ABT,2010-09-09,24.512981414794922
ABT,2010-09-10,24.728891372680664
ABT,2010-09-13,24.685710906982422
ABT,2010-09-14,24.66651725769043
ABT,2010-09-15,24.786468505859375
ABT,2010-09-16,24.76247787475586
ABT,2010-09-17,24.776872634887695
ABT,2010-09-20,25.07434844970703
ABT,2010-09-21,25.021570205688477
ABT,2010-09-22,24.944801330566406
ABT,2010-09-23,24.757680892944336
ABT,2010-09-24,24.920812606811523
ABT,2010-09-27,24.99757957458496
ABT,2010-09-28,25.13192367553711
ABT,2010-09-29,25.184701919555664
ABT,2010-09-30,25.06475257873535
ABT,2010-10-01,25.22788429260254
ABT,2010-10-04,25.194297790527344
ABT,2010-10-05,25.467784881591797
ABT,2010-10-06,25.419803619384766
ABT,2010-10-07,25.22788429260254
ABT,2010-10-08,25.338237762451172
ABT,2010-10-11,25.338237762451172
ABT,2010-10-12,25.674097061157227
ABT,2010-10-13,25.515764236450195
ABT,2010-10-14,25.5301570892334
ABT,2010-10-15,25.51096534729004
ABT,2010-10-18,25.750865936279297
ABT,2010-10-19,25.36702537536621
ABT,2010-10-20,25.15111541748047
ABT,2010-10-21,25.352632522583008
ABT,2010-10-22,25.21828842163086
ABT,2010-10-25,25.194297790527344
ABT,2010-10-26,25.280662536621094
ABT,2010-10-27,24.776872634887695
ABT,2010-10-28,24.82965087890625
ABT,2010-10-29,24.623336791992188
ABT,2010-11-01,24.27787971496582
ABT,2010-11-02,24.41222381591797
ABT,2010-11-03,24.48899269104004
ABT,2010-11-04,24.41222381591797
ABT,2010-11-05,24.431415557861328
ABT,2010-11-08,24.205909729003906
ABT,2010-11-09,24.01399040222168
ABT,2010-11-10,24.071565628051758
ABT,2010-11-11,23.884443283081055
ABT,2010-11-12,23.308683395385742
ABT,2010-11-15,23.107168197631836
ABT,2010-11-16,22.867267608642578
ABT,2010-11-17,22.93444061279297
ABT,2010-11-18,22.84807586669922
ABT,2010-11-19,22.74251937866211
ABT,2010-11-22,22.670549392700195
ABT,2010-11-23,22.526609420776367
ABT,2010-11-24,22.531408309936523
ABT,2010-11-26,22.454639434814453
ABT,2010-11-29,22.3059024810791
ABT,2010-11-30,22.31549835205078
ABT,2010-12-01,22.55539894104004
ABT,2010-12-02,22.843278884887695
ABT,2010-12-03,22.728126525878906
ABT,2010-12-06,22.512216567993164
ABT,2010-12-07,22.497821807861328
ABT,2010-12-08,22.42105484008789
ABT,2010-12-09,22.612974166870117
ABT,2010-12-10,22.84807586669922
ABT,2010-12-13,22.78090476989746
ABT,2010-12-14,23.05438995361328
ABT,2010-12-15,23.087976455688477
ABT,2010-12-16,23.299087524414062
ABT,2010-12-17,23.222320556640625
ABT,2010-12-20,23.15994644165039
ABT,2010-12-21,23.030399322509766
ABT,2010-12-22,22.953632354736328
ABT,2010-12-23,22.939237594604492
ABT,2010-12-27,22.73292350769043
ABT,2010-12-28,22.737722396850586
ABT,2010-12-29,22.75211524963379
ABT,2010-12-30,22.824085235595703
ABT,2010-12-31,22.987218856811523
ABT,2011-01-03,22.94403648376465
ABT,2011-01-04,23.15994644165039
ABT,2011-01-05,23.15994644165039
ABT,2011-01-06,23.11196517944336
ABT,2011-01-07,23.20792579650879
ABT,2011-01-10,23.001611709594727
ABT,2011-01-11,22.953632354736328
ABT,2011-01-12,22.82888412475586
ABT,2011-01-13,22.728126525878906
ABT,2011-01-14,22.497821807861328
ABT,2011-01-18,22.646560668945312
ABT,2011-01-19,22.708934783935547
ABT,2011-01-20,23.011207580566406
ABT,2011-01-21,22.992015838623047
ABT,2011-01-24,23.11196517944336
ABT,2011-01-25,23.011207580566406
ABT,2011-01-26,22.43065071105957
ABT,2011-01-27,22.253124237060547
ABT,2011-01-28,21.826101303100586
ABT,2011-01-31,21.667768478393555
ABT,2011-02-01,21.701353073120117
ABT,2011-02-02,21.941253662109375
ABT,2011-02-03,22.07080078125
ABT,2011-02-04,22.128376007080078
ABT,2011-02-07,21.922061920166016
ABT,2011-02-08,21.883678436279297
ABT,2011-02-09,21.8500919342041
ABT,2011-02-10,21.826101303100586
ABT,2011-02-11,21.85968780517578
ABT,2011-02-14,22.06120491027832
ABT,2011-02-15,22.43065071105957
ABT,2011-02-16,22.195547103881836
ABT,2011-02-17,22.224336624145508
ABT,2011-02-18,22.493024826049805
ABT,2011-02-22,22.536205291748047
ABT,2011-02-23,22.296306610107422
ABT,2011-02-24,22.646560668945312
ABT,2011-02-25,22.8576717376709
ABT,2011-02-28,23.078380584716797
ABT,2011-03-01,22.79050064086914
ABT,2011-03-02,22.876863479614258
ABT,2011-03-03,23.19832992553711
ABT,2011-03-04,23.361461639404297
ABT,2011-03-07,23.270299911499023
ABT,2011-03-08,23.366260528564453
ABT,2011-03-09,23.543785095214844
ABT,2011-03-10,23.270299911499023
ABT,2011-03-11,23.251108169555664
ABT,2011-03-14,23.135955810546875
ABT,2011-03-15,22.862470626831055
ABT,2011-03-16,22.411457061767578
ABT,2011-03-17,22.67534828186035
ABT,2011-03-18,22.987218856811523
ABT,2011-03-21,23.0447940826416
ABT,2011-03-22,23.011207580566406
ABT,2011-03-23,23.025602340698242
ABT,2011-03-24,23.08317756652832
ABT,2011-03-25,23.0447940826416
ABT,2011-03-28,23.068784713745117
ABT,2011-03-29,23.212724685668945
ABT,2011-03-30,23.491008758544922
ABT,2011-03-31,23.534189224243164
ABT,2011-04-01,23.687725067138672
ABT,2011-04-04,24.109949111938477
ABT,2011-04-05,23.98520278930664
ABT,2011-04-06,24.31626319885254
ABT,2011-04-07,24.225101470947266
ABT,2011-04-08,24.225101470947266
ABT,2011-04-11,24.426618576049805
ABT,2011-04-12,24.484193801879883
ABT,2011-04-13,24.205909729003906
ABT,2011-04-14,24.46980094909668
ABT,2011-04-15,24.901620864868164
ABT,2011-04-18,24.604143142700195
ABT,2011-04-19,24.512981414794922
ABT,2011-04-20,24.37384033203125
ABT,2011-04-21,24.853639602661133
ABT,2011-04-25,24.623336791992188
ABT,2011-04-26,24.83924674987793
ABT,2011-04-27,25.03596305847168
ABT,2011-04-28,25.088741302490234
ABT,2011-04-29,24.968791961669922
ABT,2011-05-02,25.232681274414062
ABT,2011-05-03,25.35742950439453
ABT,2011-05-04,25.400611877441406
ABT,2011-05-05,25.223085403442383
ABT,2011-05-06,25.1990966796875
ABT,2011-05-09,25.266267776489258
ABT,2011-05-10,25.352632522583008
ABT,2011-05-11,25.45339012145996
ABT,2011-05-12,25.68369483947754
ABT,2011-05-13,25.664501190185547
ABT,2011-05-16,25.90920066833496
ABT,2011-05-17,25.669300079345703
ABT,2011-05-18,25.82283592224121
ABT,2011-05-19,25.630916595458984
ABT,2011-05-20,25.674097061157227
ABT,2011-05-23,25.54935073852539
ABT,2011-05-24,25.58773422241211
ABT,2011-05-25,25.415006637573242
ABT,2011-05-26,25.01677131652832
ABT,2011-05-27,24.73369026184082
ABT,2011-05-31,25.069549560546875
ABT,2011-06-01,24.911216735839844
ABT,2011-06-02,24.589750289916992
ABT,2011-06-03,24.5081844329834
ABT,2011-06-06,24.47939682006836
ABT,2011-06-07,24.652124404907227
ABT,2011-06-08,24.72409439086914
ABT,2011-06-09,24.72409439086914
ABT,2011-06-10,24.42181968688965
ABT,2011-06-13,24.661720275878906
ABT,2011-06-14,24.60894203186035
ABT,2011-06-15,24.61853790283203
ABT,2011-06-16,24.61853790283203
ABT,2011-06-17,24.796064376831055
ABT,2011-06-20,24.959196090698242
ABT,2011-06-21,25.07434844970703
ABT,2011-06-22,24.98798370361328
ABT,2011-06-23,24.911216735839844
ABT,2011-06-24,24.82965087890625
ABT,2011-06-27,24.901620864868164
ABT,2011-06-28,25.069549560546875
ABT,2011-06-29,25.0263671875
ABT,2011-06-30,25.2470760345459
ABT,2011-07-01,25.477380752563477
ABT,2011-07-05,25.506168365478516
ABT,2011-07-06,25.563743591308594
ABT,2011-07-07,25.688491821289062
ABT,2011-07-08,25.58773422241211
ABT,2011-07-11,25.515764236450195
ABT,2011-07-12,25.56854248046875
ABT,2011-07-13,25.319046020507812
ABT,2011-07-14,25.506168365478516
ABT,2011-07-15,25.448591232299805
ABT,2011-07-18,25.20869255065918
ABT,2011-07-19,25.37662124633789
ABT,2011-07-20,25.14151954650879
ABT,2011-07-21,25.35742950439453
ABT,2011-07-22,25.405410766601562
ABT,2011-07-25,25.22788429260254
ABT,2011-07-26,25.03596305847168
ABT,2011-07-27,24.86803436279297
ABT,2011-07-28,24.767276763916016
ABT,2011-07-29,24.623336791992188
ABT,2011-08-01,24.215505599975586
ABT,2011-08-02,24.085960388183594
ABT,2011-08-03,24.12914276123047
ABT,2011-08-04,23.399845123291016
ABT,2011-08-05,24.100353240966797
ABT,2011-08-08,23.059188842773438
ABT,2011-08-09,23.299087524414062
ABT,2011-08-10,22.497821807861328
ABT,2011-08-11,23.692523956298828
ABT,2011-08-12,23.81247329711914
ABT,2011-08-15,23.94681739807129
ABT,2011-08-16,24.02358627319336
ABT,2011-08-17,24.061969757080078
ABT,2011-08-18,23.447826385498047
ABT,2011-08-19,23.548583984375
ABT,2011-08-22,23.692523956298828
ABT,2011-08-23,24.234697341918945
ABT,2011-08-24,24.5225772857666
ABT,2011-08-25,23.961212158203125
ABT,2011-08-26,24.061969757080078
ABT,2011-08-29,24.570558547973633
ABT,2011-08-30,24.824851989746094
ABT,2011-08-31,25.194297790527344
ABT,2011-09-01,24.920812606811523
ABT,2011-09-02,24.48899269104004
ABT,2011-09-06,24.60894203186035
ABT,2011-09-07,25.09354019165039
ABT,2011-09-08,24.680912017822266
ABT,2011-09-09,24.196313858032227
ABT,2011-09-12,24.234697341918945
ABT,2011-09-13,24.26828384399414
ABT,2011-09-14,24.431415557861328
ABT,2011-09-15,24.60894203186035
ABT,2011-09-16,25.031166076660156
ABT,2011-09-19,24.944801330566406
ABT,2011-09-20,25.319046020507812
ABT,2011-09-21,24.824851989746094
ABT,2011-09-22,24.321062088012695
ABT,2011-09-23,24.450607299804688
ABT,2011-09-26,24.349849700927734
ABT,2011-09-27,24.565759658813477
ABT,2011-09-28,24.426618576049805
ABT,2011-09-29,24.87763023376465
ABT,2011-09-30,24.536972045898438
ABT,2011-10-03,24.061969757080078
ABT,2011-10-04,24.229900360107422
ABT,2011-10-05,24.5225772857666
ABT,2011-10-06,24.556163787841797
ABT,2011-10-07,24.72409439086914
ABT,2011-10-10,25.2470760345459
ABT,2011-10-11,25.285459518432617
ABT,2011-10-12,25.107934951782227
ABT,2011-10-13,25.021570205688477
ABT,2011-10-14,25.299854278564453
ABT,2011-10-17,24.968791961669922
ABT,2011-10-18,25.16071128845215
ABT,2011-10-19,25.54935073852539
ABT,2011-10-20,25.933189392089844
ABT,2011-10-21,25.84202766418457
ABT,2011-10-24,25.645309448242188
ABT,2011-10-25,25.424602508544922
ABT,2011-10-26,25.741270065307617
ABT,2011-10-27,25.971574783325195
ABT,2011-10-28,26.014755249023438
ABT,2011-10-31,25.846826553344727
ABT,2011-11-01,25.314247131347656
ABT,2011-11-02,25.371824264526367
ABT,2011-11-03,25.83243179321289
ABT,2011-11-04,25.58773422241211
ABT,2011-11-07,25.731674194335938
ABT,2011-11-08,26.03394889831543
ABT,2011-11-09,25.400611877441406
ABT,2011-11-10,25.885210037231445
ABT,2011-11-11,26.163494110107422
ABT,2011-11-14,26.024351119995117
ABT,2011-11-15,26.149099349975586
ABT,2011-11-16,25.798845291137695
ABT,2011-11-17,25.626117706298828
ABT,2011-11-18,25.678895950317383
ABT,2011-11-21,25.319046020507812
ABT,2011-11-22,25.280662536621094
ABT,2011-11-23,25.117530822753906
ABT,2011-11-25,24.973590850830078
ABT,2011-11-28,25.525360107421875
ABT,2011-11-29,25.45339012145996
ABT,2011-11-30,26.1730899810791
ABT,2011-12-01,26.158695220947266
ABT,2011-12-02,25.981170654296875
ABT,2011-12-05,26.057937622070312
ABT,2011-12-06,26.168291091918945
ABT,2011-12-07,26.245059967041016
ABT,2011-12-08,25.995563507080078
ABT,2011-12-09,26.18268585205078
ABT,2011-12-12,26.038745880126953
ABT,2011-12-13,26.077129364013672
ABT,2011-12-14,26.019554138183594
ABT,2011-12-15,26.33622169494629
ABT,2011-12-16,26.33622169494629
ABT,2011-12-19,26.077129364013672
ABT,2011-12-20,26.321828842163086
ABT,2011-12-21,26.600112915039062
ABT,2011-12-22,26.700870513916016
ABT,2011-12-23,26.878395080566406
ABT,2011-12-27,26.979154586791992
ABT,2011-12-28,26.787233352661133
ABT,2011-12-29,27.02713394165039
ABT,2011-12-30,26.979154586791992
ABT,2012-01-03,27.214256286621094
ABT,2012-01-04,27.108699798583984
ABT,2012-01-05,27.04632568359375
ABT,2012-01-06,26.80162811279297
ABT,2012-01-09,26.796829223632812
ABT,2012-01-10,26.92157745361328
ABT,2012-01-11,26.59051513671875
ABT,2012-01-12,26.465768814086914
ABT,2012-01-13,26.595314025878906
ABT,2012-01-17,26.729658126831055
ABT,2012-01-18,26.56172752380371
ABT,2012-01-19,26.595314025878906
ABT,2012-01-20,26.75364875793457
ABT,2012-01-23,26.734455108642578
ABT,2012-01-24,26.859203338623047
ABT,2012-01-25,26.499353408813477
ABT,2012-01-26,26.32662582397461
ABT,2012-01-27,26.398595809936523
ABT,2012-01-30,26.134706497192383
ABT,2012-01-31,25.981170654296875
ABT,2012-02-01,26.03394889831543
ABT,2012-02-02,26.125110626220703
ABT,2012-02-03,26.388999938964844
ABT,2012-02-06,26.576122283935547
ABT,2012-02-07,26.729658126831055
ABT,2012-02-08,26.662485122680664
ABT,2012-02-09,26.513748168945312
ABT,2012-02-10,26.4417781829834
ABT,2012-02-13,26.465768814086914
ABT,2012-02-14,26.427383422851562
ABT,2012-02-15,26.609708786010742
ABT,2012-02-16,26.796829223632812
ABT,2012-02-17,27.041528701782227
ABT,2012-02-21,26.945568084716797
ABT,2012-02-22,26.979154586791992
ABT,2012-02-23,27.00794219970703
ABT,2012-02-24,27.204660415649414
ABT,2012-02-27,27.156679153442383
ABT,2012-02-28,27.3677921295166
ABT,2012-02-29,27.16147804260254
ABT,2012-03-01,27.50213623046875
ABT,2012-03-02,27.535722732543945
ABT,2012-03-05,27.48294448852539
ABT,2012-03-06,27.03672981262207
ABT,2012-03-07,26.993547439575195
ABT,2012-03-08,27.583702087402344
ABT,2012-03-09,27.804410934448242
ABT,2012-03-12,27.938753128051758
ABT,2012-03-13,28.274614334106445
ABT,2012-03-14,28.303401947021484
ABT,2012-03-15,28.360977172851562
ABT,2012-03-16,28.509716033935547
ABT,2012-03-19,28.893556594848633
ABT,2012-03-20,28.97991943359375
ABT,2012-03-21,28.975122451782227
ABT,2012-03-22,28.840778350830078
ABT,2012-03-23,28.97991943359375
ABT,2012-03-26,29.263002395629883
ABT,2012-03-27,29.42613410949707
ABT,2012-03-28,29.325376510620117
ABT,2012-03-29,29.258203506469727
ABT,2012-03-30,29.40694236755371
ABT,2012-04-02,29.382951736450195
ABT,2012-04-03,29.334972381591797
ABT,2012-04-04,29.488508224487305
ABT,2012-04-05,29.411739349365234
ABT,2012-04-09,29.253406524658203
ABT,2012-04-10,28.85517120361328
ABT,2012-04-11,28.624868392944336
ABT,2012-04-12,28.653656005859375
ABT,2012-04-13,28.59128189086914
ABT,2012-04-16,28.71603012084961
ABT,2012-04-17,28.994314193725586
ABT,2012-04-18,29.00870704650879
ABT,2012-04-19,28.552898406982422
ABT,2012-04-20,28.730424880981445
ABT,2012-04-23,28.72562599182129
ABT,2012-04-24,29.138254165649414
ABT,2012-04-25,29.555679321289062
ABT,2012-04-26,29.68042755126953
ABT,2012-04-27,29.742801666259766
ABT,2012-04-30,29.77638816833496
ABT,2012-05-01,29.857954025268555
ABT,2012-05-02,30.05946922302246
ABT,2012-05-03,30.25139045715332
ABT,2012-05-04,29.944318771362305
ABT,2012-05-07,29.992298126220703
ABT,2012-05-08,30.035480499267578
ABT,2012-05-09,29.378154754638672
ABT,2012-05-10,29.8531551361084
ABT,2012-05-11,29.76679229736328
ABT,2012-05-14,29.594064712524414
ABT,2012-05-15,29.694822311401367
ABT,2012-05-16,30.011489868164062
ABT,2012-05-17,29.857954025268555
ABT,2012-05-18,29.54128646850586
ABT,2012-05-21,29.65643882751465
ABT,2012-05-22,29.742801666259766
ABT,2012-05-23,29.44532585144043
ABT,2012-05-24,29.949115753173828
ABT,2012-05-25,29.867549896240234
ABT,2012-05-29,29.81477165222168
ABT,2012-05-30,29.646841049194336
ABT,2012-05-31,29.646841049194336
ABT,2012-06-01,29.03749656677246
ABT,2012-06-04,28.893556594848633
ABT,2012-06-05,28.93194007873535
ABT,2012-06-06,29.286991119384766
ABT,2012-06-07,29.363759994506836
ABT,2012-06-08,29.69002342224121
ABT,2012-06-11,29.51249885559082
ABT,2012-06-12,29.728408813476562
ABT,2012-06-13,29.51249885559082
ABT,2012-06-14,29.81477165222168
ABT,2012-06-15,29.987499237060547
ABT,2012-06-18,30.083459854125977
ABT,2012-06-19,30.16502571105957
ABT,2012-06-20,30.141035079956055
ABT,2012-06-21,29.86275291442871
ABT,2012-06-22,29.90113639831543
ABT,2012-06-25,29.80517578125
ABT,2012-06-26,29.915529251098633
ABT,2012-06-27,30.16502571105957
ABT,2012-06-28,30.18421745300293
ABT,2012-06-29,30.932706832885742
ABT,2012-07-02,31.00947380065918
ABT,2012-07-03,31.10543441772461
ABT,2012-07-05,31.06705093383789
ABT,2012-07-06,31.06705093383789
ABT,2012-07-09,31.479677200317383
ABT,2012-07-10,31.508466720581055
ABT,2012-07-11,31.27336311340332
ABT,2012-07-12,31.249374389648438
ABT,2012-07-13,31.402910232543945
ABT,2012-07-16,31.41730308532715
ABT,2012-07-17,31.887508392333984
ABT,2012-07-18,31.633214950561523
ABT,2012-07-19,31.57084083557129
ABT,2012-07-20,31.215787887573242
ABT,2012-07-23,31.014272689819336
ABT,2012-07-24,30.67841148376465
ABT,2012-07-25,30.7647762298584
ABT,2012-07-26,31.01906967163086
ABT,2012-07-27,31.85392189025879
ABT,2012-07-30,31.954679489135742
ABT,2012-07-31,31.81553840637207
ABT,2012-08-01,31.714780807495117
ABT,2012-08-02,31.829931259155273
ABT,2012-08-03,31.94988250732422
ABT,2012-08-06,31.84432601928711
ABT,2012-08-07,31.681194305419922
ABT,2012-08-08,31.618820190429688
ABT,2012-08-09,31.532455444335938
ABT,2012-08-10,31.71957778930664
ABT,2012-08-13,31.662002563476562
ABT,2012-08-14,31.74836540222168
ABT,2012-08-15,31.868316650390625
ABT,2012-08-16,31.87311363220215
ABT,2012-08-17,31.628416061401367
ABT,2012-08-20,31.537254333496094
ABT,2012-08-21,31.33094024658203
ABT,2012-08-22,31.44609260559082
ABT,2012-08-23,31.345333099365234
ABT,2012-08-24,31.59003257751465
ABT,2012-08-27,31.532455444335938
ABT,2012-08-28,31.537254333496094
ABT,2012-08-29,31.479677200317383
ABT,2012-08-30,31.37891960144043
ABT,2012-08-31,31.44609260559082
ABT,2012-09-04,31.40770721435547
ABT,2012-09-05,31.546850204467773
ABT,2012-09-06,32.10821533203125
ABT,2012-09-07,31.997861862182617
ABT,2012-09-10,32.237762451171875
ABT,2012-09-11,32.304935455322266
ABT,2012-09-12,32.54963302612305
ABT,2012-09-13,33.23574447631836
ABT,2012-09-14,32.75594711303711
ABT,2012-09-17,33.16377639770508
ABT,2012-09-18,33.063018798828125
ABT,2012-09-19,33.274131774902344
ABT,2012-09-20,33.518829345703125
ABT,2012-09-21,33.4036750793457
ABT,2012-09-24,33.39887619018555
ABT,2012-09-25,33.37968444824219
ABT,2012-09-26,33.19736099243164
ABT,2012-09-27,33.259735107421875
ABT,2012-09-28,32.89508819580078
ABT,2012-10-01,33.14458465576172
ABT,2012-10-02,32.88549041748047
ABT,2012-10-03,33.504432678222656
ABT,2012-10-04,33.960243225097656
ABT,2012-10-05,34.35847854614258
ABT,2012-10-08,34.219337463378906
ABT,2012-10-09,34.017818450927734
ABT,2012-10-10,33.763526916503906
ABT,2012-10-11,33.307716369628906
ABT,2012-10-12,33.240543365478516
ABT,2012-10-15,34.5695915222168
ABT,2012-10-16,34.607975006103516
ABT,2012-10-17,33.12539291381836
ABT,2012-10-18,31.9738712310791
ABT,2012-10-19,31.73876953125
ABT,2012-10-22,31.575637817382812
ABT,2012-10-23,31.35972785949707
ABT,2012-10-24,31.4556884765625
ABT,2012-10-25,31.561243057250977
ABT,2012-10-26,31.41730308532715
ABT,2012-10-31,31.42690086364746
ABT,2012-11-01,31.402910232543945
ABT,2012-11-02,31.167808532714844
ABT,2012-11-05,31.206192016601562
ABT,2012-11-06,31.100635528564453
ABT,2012-11-07,30.956695556640625
ABT,2012-11-08,30.457704544067383
ABT,2012-11-09,31.110231399536133
ABT,2012-11-12,31.12462615966797
ABT,2012-11-13,31.033464431762695
ABT,2012-11-14,30.58245277404785
ABT,2012-11-15,30.323360443115234
ABT,2012-11-16,30.169824600219727
ABT,2012-11-19,30.189016342163086
ABT,2012-11-20,30.265783309936523
ABT,2012-11-21,30.38573455810547
ABT,2012-11-23,30.932706832885742
ABT,2012-11-26,30.879928588867188
ABT,2012-11-27,30.73598861694336
ABT,2012-11-28,30.98068618774414
ABT,2012-11-29,31.225383758544922
ABT,2012-11-30,31.187000274658203
ABT,2012-12-03,30.846342086791992
ABT,2012-12-04,30.89432144165039
ABT,2012-12-05,30.966291427612305
ABT,2012-12-06,30.985483169555664
ABT,2012-12-07,31.441293716430664
ABT,2012-12-10,31.345333099365234
ABT,2012-12-11,31.74836540222168
ABT,2012-12-12,31.671598434448242
ABT,2012-12-13,31.34053611755371
ABT,2012-12-14,31.354930877685547
ABT,2012-12-17,31.282960891723633
ABT,2012-12-18,31.633214950561523
ABT,2012-12-19,31.35013198852539
ABT,2012-12-20,31.450889587402344
ABT,2012-12-21,31.6907901763916
ABT,2012-12-24,31.412506103515625
ABT,2012-12-26,31.215787887573242
ABT,2012-12-27,31.21099090576172
ABT,2012-12-28,30.908716201782227
ABT,2012-12-31,31.42690086364746
ABT,2013-01-02,32.04999923706055
ABT,2013-01-03,33.27000045776367
ABT,2013-01-04,33.06999969482422
ABT,2013-01-07,33.34000015258789
ABT,2013-01-08,33.349998474121094
ABT,2013-01-09,33.56999969482422
ABT,2013-01-10,33.849998474121094
ABT,2013-01-11,33.369998931884766
ABT,2013-01-14,33.36000061035156
ABT,2013-01-15,33.02000045776367
ABT,2013-01-16,32.70000076293945
ABT,2013-01-17,32.779998779296875
ABT,2013-01-18,32.7400016784668
ABT,2013-01-22,32.900001525878906
ABT,2013-01-23,32.810001373291016
ABT,2013-01-24,32.79999923706055
ABT,2013-01-25,32.790000915527344
ABT,2013-01-28,33.0
ABT,2013-01-29,33.33000183105469
ABT,2013-01-30,33.220001220703125
ABT,2013-01-31,33.880001068115234
ABT,2013-02-01,33.869998931884766
ABT,2013-02-04,33.5
ABT,2013-02-05,33.84000015258789
ABT,2013-02-06,34.099998474121094
ABT,2013-02-07,34.38999938964844
ABT,2013-02-08,34.40999984741211
ABT,2013-02-11,34.2599983215332
ABT,2013-02-12,34.29999923706055
ABT,2013-02-13,34.459999084472656
ABT,2013-02-14,34.70000076293945
ABT,2013-02-15,35.08000183105469
ABT,2013-02-19,34.81999969482422
ABT,2013-02-20,34.52000045776367
ABT,2013-02-21,34.2599983215332
ABT,2013-02-22,34.54999923706055
ABT,2013-02-25,34.27000045776367
ABT,2013-02-26,34.060001373291016
ABT,2013-02-27,34.2599983215332
ABT,2013-02-28,33.790000915527344
ABT,2013-03-01,33.599998474121094
ABT,2013-03-04,34.310001373291016
ABT,2013-03-05,34.66999816894531
ABT,2013-03-06,34.27000045776367
ABT,2013-03-07,34.43000030517578
ABT,2013-03-08,34.68000030517578
ABT,2013-03-11,34.93000030517578
ABT,2013-03-12,34.97999954223633
ABT,2013-03-13,35.0099983215332
ABT,2013-03-14,35.13999938964844
ABT,2013-03-15,34.13999938964844
ABT,2013-03-18,33.459999084472656
ABT,2013-03-19,33.540000915527344
ABT,2013-03-20,33.810001373291016
ABT,2013-03-21,33.47999954223633
ABT,2013-03-22,33.689998626708984
ABT,2013-03-25,33.79999923706055
ABT,2013-03-26,34.349998474121094
ABT,2013-03-27,34.61000061035156
ABT,2013-03-28,35.31999969482422
ABT,2013-04-01,35.310001373291016
ABT,2013-04-02,36.119998931884766
ABT,2013-04-03,36.31999969482422
ABT,2013-04-04,36.650001525878906
ABT,2013-04-05,36.310001373291016
ABT,2013-04-08,36.54999923706055
ABT,2013-04-09,36.65999984741211
ABT,2013-04-10,37.099998474121094
ABT,2013-04-11,37.27000045776367
ABT,2013-04-12,37.130001068115234
ABT,2013-04-15,36.130001068115234
ABT,2013-04-16,36.400001525878906
ABT,2013-04-17,37.279998779296875
ABT,2013-04-18,36.880001068115234
ABT,2013-04-19,37.20000076293945
ABT,2013-04-22,36.88999938964844
ABT,2013-04-23,37.209999084472656
ABT,2013-04-24,36.52000045776367
ABT,2013-04-25,36.4900016784668
ABT,2013-04-26,36.459999084472656
ABT,2013-04-29,36.72999954223633
ABT,2013-04-30,36.91999816894531
ABT,2013-05-01,36.88999938964844
ABT,2013-05-02,37.060001373291016
ABT,2013-05-03,36.79999923706055
ABT,2013-05-06,35.849998474121094
ABT,2013-05-07,36.060001373291016
ABT,2013-05-08,36.290000915527344
ABT,2013-05-09,36.18000030517578
ABT,2013-05-10,36.16999816894531
ABT,2013-05-13,36.349998474121094
ABT,2013-05-14,37.04999923706055
ABT,2013-05-15,37.65999984741211
ABT,2013-05-16,36.83000183105469
ABT,2013-05-17,36.59000015258789
ABT,2013-05-20,37.810001373291016
ABT,2013-05-21,37.720001220703125
ABT,2013-05-22,37.720001220703125
ABT,2013-05-23,37.47999954223633
ABT,2013-05-24,37.7599983215332
ABT,2013-05-28,38.560001373291016
ABT,2013-05-29,37.720001220703125
ABT,2013-05-30,37.68000030517578
ABT,2013-05-31,36.66999816894531
ABT,2013-06-03,37.15999984741211
ABT,2013-06-04,36.79999923706055
ABT,2013-06-05,36.29999923706055
ABT,2013-06-06,36.63999938964844
ABT,2013-06-07,37.5099983215332
ABT,2013-06-10,37.4900016784668
ABT,2013-06-11,36.83000183105469
ABT,2013-06-12,36.439998626708984
ABT,2013-06-13,36.70000076293945
ABT,2013-06-14,36.810001373291016
ABT,2013-06-17,36.88999938964844
ABT,2013-06-18,37.5099983215332
ABT,2013-06-19,36.209999084472656
ABT,2013-06-20,35.16999816894531
ABT,2013-06-21,35.58000183105469
ABT,2013-06-24,34.970001220703125
ABT,2013-06-25,35.11000061035156
ABT,2013-06-26,35.599998474121094
ABT,2013-06-27,35.36000061035156
ABT,2013-06-28,34.880001068115234
ABT,2013-07-01,35.029998779296875
ABT,2013-07-02,34.86000061035156
ABT,2013-07-03,34.25
ABT,2013-07-05,34.91999816894531
ABT,2013-07-08,35.40999984741211
ABT,2013-07-09,34.7400016784668
ABT,2013-07-10,34.7400016784668
ABT,2013-07-11,35.369998931884766
ABT,2013-07-12,35.31999969482422
ABT,2013-07-15,35.47999954223633
ABT,2013-07-16,35.70000076293945
ABT,2013-07-17,35.81999969482422
ABT,2013-07-18,35.70000076293945
ABT,2013-07-19,35.869998931884766
ABT,2013-07-22,35.79999923706055
ABT,2013-07-23,36.68000030517578
ABT,2013-07-24,36.45000076293945
ABT,2013-07-25,36.58000183105469
ABT,2013-07-26,36.779998779296875
ABT,2013-07-29,36.7400016784668
ABT,2013-07-30,36.880001068115234
ABT,2013-07-31,36.630001068115234
ABT,2013-08-01,36.84000015258789
ABT,2013-08-02,36.75
ABT,2013-08-05,36.45000076293945
ABT,2013-08-06,36.099998474121094
ABT,2013-08-07,35.93000030517578
ABT,2013-08-08,35.91999816894531
ABT,2013-08-09,35.88999938964844
ABT,2013-08-12,35.900001525878906
ABT,2013-08-13,35.939998626708984
ABT,2013-08-14,35.61000061035156
ABT,2013-08-15,35.029998779296875
ABT,2013-08-16,34.970001220703125
ABT,2013-08-19,34.880001068115234
ABT,2013-08-20,34.709999084472656
ABT,2013-08-21,34.63999938964844
ABT,2013-08-22,34.66999816894531
ABT,2013-08-23,34.84000015258789
ABT,2013-08-26,34.52000045776367
ABT,2013-08-27,34.0099983215332
ABT,2013-08-28,33.75
ABT,2013-08-29,33.72999954223633
ABT,2013-08-30,33.33000183105469
ABT,2013-09-03,32.93000030517578
ABT,2013-09-04,33.459999084472656
ABT,2013-09-05,33.7400016784668
ABT,2013-09-06,33.5
ABT,2013-09-09,33.79999923706055
ABT,2013-09-10,34.09000015258789
ABT,2013-09-11,34.75
ABT,2013-09-12,34.7599983215332
ABT,2013-09-13,34.869998931884766
ABT,2013-09-16,35.0099983215332
ABT,2013-09-17,34.970001220703125
ABT,2013-09-18,35.650001525878906
ABT,2013-09-19,35.34000015258789
ABT,2013-09-20,35.290000915527344
ABT,2013-09-23,35.119998931884766
ABT,2013-09-24,34.36000061035156
ABT,2013-09-25,33.66999816894531
ABT,2013-09-26,33.65999984741211
ABT,2013-09-27,33.13999938964844
ABT,2013-09-30,33.189998626708984
ABT,2013-10-01,33.779998779296875
ABT,2013-10-02,33.900001525878906
ABT,2013-10-03,33.290000915527344
ABT,2013-10-04,33.560001373291016
ABT,2013-10-07,33.5
ABT,2013-10-08,33.0099983215332
ABT,2013-10-09,33.16999816894531
ABT,2013-10-10,33.63999938964844
ABT,2013-10-11,33.7599983215332
ABT,2013-10-14,34.0
ABT,2013-10-15,33.709999084472656
ABT,2013-10-16,35.900001525878906
ABT,2013-10-17,37.16999816894531
ABT,2013-10-18,37.290000915527344
ABT,2013-10-21,36.86000061035156
ABT,2013-10-22,37.02000045776367
ABT,2013-10-23,37.22999954223633
ABT,2013-10-24,37.209999084472656
ABT,2013-10-25,37.25
ABT,2013-10-28,37.279998779296875
ABT,2013-10-29,37.279998779296875
ABT,2013-10-30,36.939998626708984
ABT,2013-10-31,36.54999923706055
ABT,2013-11-01,36.959999084472656
ABT,2013-11-04,36.97999954223633
ABT,2013-11-05,37.36000061035156
ABT,2013-11-06,37.560001373291016
ABT,2013-11-07,37.63999938964844
ABT,2013-11-08,38.119998931884766
ABT,2013-11-11,37.900001525878906
ABT,2013-11-12,37.470001220703125
ABT,2013-11-13,37.77000045776367
ABT,2013-11-14,37.7599983215332
ABT,2013-11-15,38.04999923706055
ABT,2013-11-18,37.939998626708984
ABT,2013-11-19,38.709999084472656
ABT,2013-11-20,38.18000030517578
ABT,2013-11-21,38.06999969482422
ABT,2013-11-22,38.25
ABT,2013-11-25,38.150001525878906
ABT,2013-11-26,38.06999969482422
ABT,2013-11-27,38.31999969482422
ABT,2013-11-29,38.189998626708984
ABT,2013-12-02,38.13999938964844
ABT,2013-12-03,37.599998474121094
ABT,2013-12-04,37.36000061035156
ABT,2013-12-05,36.91999816894531
ABT,2013-12-06,37.529998779296875
ABT,2013-12-09,37.20000076293945
ABT,2013-12-10,37.11000061035156
ABT,2013-12-11,36.58000183105469
ABT,2013-12-12,36.290000915527344
ABT,2013-12-13,36.400001525878906
ABT,2013-12-16,36.529998779296875
ABT,2013-12-17,36.61000061035156
ABT,2013-12-18,38.119998931884766
ABT,2013-12-19,38.029998779296875
ABT,2013-12-20,37.84000015258789
ABT,2013-12-23,38.439998626708984
ABT,2013-12-24,38.189998626708984
ABT,2013-12-26,38.349998474121094
ABT,2013-12-27,38.369998931884766
ABT,2013-12-30,38.40999984741211
ABT,2013-12-31,38.33000183105469
ABT,2014-01-02,38.22999954223633
ABT,2014-01-03,38.63999938964844
ABT,2014-01-06,39.150001525878906
ABT,2014-01-07,38.849998474121094
ABT,2014-01-08,39.20000076293945
ABT,2014-01-09,39.27000045776367
ABT,2014-01-10,39.56999969482422
ABT,2014-01-13,39.11000061035156
ABT,2014-01-14,39.56999969482422
ABT,2014-01-15,39.529998779296875
ABT,2014-01-16,39.540000915527344
ABT,2014-01-17,39.400001525878906
ABT,2014-01-21,39.119998931884766
ABT,2014-01-22,38.06999969482422
ABT,2014-01-23,37.43000030517578
ABT,2014-01-24,36.58000183105469
ABT,2014-01-27,36.29999923706055
ABT,2014-01-28,36.369998931884766
ABT,2014-01-29,35.849998474121094
ABT,2014-01-30,36.529998779296875
ABT,2014-01-31,36.65999984741211
ABT,2014-02-03,35.849998474121094
ABT,2014-02-04,36.25
ABT,2014-02-05,36.349998474121094
ABT,2014-02-06,36.650001525878906
ABT,2014-02-07,37.18000030517578
ABT,2014-02-10,37.15999984741211
ABT,2014-02-11,37.95000076293945
ABT,2014-02-12,38.2599983215332
ABT,2014-02-13,38.720001220703125
ABT,2014-02-14,38.810001373291016
ABT,2014-02-18,38.93000030517578
ABT,2014-02-19,38.7599983215332
ABT,2014-02-20,38.95000076293945
ABT,2014-02-21,38.81999969482422
ABT,2014-02-24,38.97999954223633
ABT,2014-02-25,39.25
ABT,2014-02-26,39.38999938964844
ABT,2014-02-27,39.790000915527344
ABT,2014-02-28,39.779998779296875
ABT,2014-03-03,39.33000183105469
ABT,2014-03-04,40.119998931884766
ABT,2014-03-05,39.790000915527344
ABT,2014-03-06,39.72999954223633
ABT,2014-03-07,39.56999969482422
ABT,2014-03-10,39.81999969482422
ABT,2014-03-11,39.709999084472656
ABT,2014-03-12,39.65999984741211
ABT,2014-03-13,39.22999954223633
ABT,2014-03-14,38.970001220703125
ABT,2014-03-17,39.5099983215332
ABT,2014-03-18,39.72999954223633
ABT,2014-03-19,39.45000076293945
ABT,2014-03-20,38.869998931884766
ABT,2014-03-21,38.38999938964844
ABT,2014-03-24,38.43000030517578
ABT,2014-03-25,38.400001525878906
ABT,2014-03-26,38.560001373291016
ABT,2014-03-27,38.45000076293945
ABT,2014-03-28,38.310001373291016
ABT,2014-03-31,38.5099983215332
ABT,2014-04-01,38.470001220703125
ABT,2014-04-02,38.58000183105469
ABT,2014-04-03,38.650001525878906
ABT,2014-04-04,38.630001068115234
ABT,2014-04-07,38.16999816894531
ABT,2014-04-08,37.619998931884766
ABT,2014-04-09,37.630001068115234
ABT,2014-04-10,37.2599983215332
ABT,2014-04-11,37.02000045776367
ABT,2014-04-14,37.7400016784668
ABT,2014-04-15,37.970001220703125
ABT,2014-04-16,38.380001068115234
ABT,2014-04-17,38.93000030517578
ABT,2014-04-21,38.709999084472656
ABT,2014-04-22,38.599998474121094
ABT,2014-04-23,38.599998474121094
ABT,2014-04-24,38.43000030517578
ABT,2014-04-25,38.029998779296875
ABT,2014-04-28,38.369998931884766
ABT,2014-04-29,38.540000915527344
ABT,2014-04-30,38.7400016784668
ABT,2014-05-01,38.66999816894531
ABT,2014-05-02,38.560001373291016
ABT,2014-05-05,38.84000015258789
ABT,2014-05-06,38.58000183105469
ABT,2014-05-07,38.689998626708984
ABT,2014-05-08,38.72999954223633
ABT,2014-05-09,38.9900016784668
ABT,2014-05-12,39.27000045776367
ABT,2014-05-13,39.65999984741211
ABT,2014-05-14,39.93000030517578
ABT,2014-05-15,39.2400016784668
ABT,2014-05-16,39.060001373291016
ABT,2014-05-19,39.630001068115234
ABT,2014-05-20,39.540000915527344
ABT,2014-05-21,39.560001373291016
ABT,2014-05-22,39.650001525878906
ABT,2014-05-23,39.599998474121094
ABT,2014-05-27,39.58000183105469
ABT,2014-05-28,39.66999816894531
ABT,2014-05-29,39.599998474121094
ABT,2014-05-30,40.0099983215332
ABT,2014-06-02,39.79999923706055
ABT,2014-06-03,39.81999969482422
ABT,2014-06-04,39.75
ABT,2014-06-05,40.150001525878906
ABT,2014-06-06,40.04999923706055
ABT,2014-06-09,40.130001068115234
ABT,2014-06-10,40.529998779296875
ABT,2014-06-11,40.0
ABT,2014-06-12,39.810001373291016
ABT,2014-06-13,39.790000915527344
ABT,2014-06-16,39.900001525878906
ABT,2014-06-17,39.86000061035156
ABT,2014-06-18,40.369998931884766
ABT,2014-06-19,41.0
ABT,2014-06-20,40.849998474121094
ABT,2014-06-23,40.72999954223633
ABT,2014-06-24,40.45000076293945
ABT,2014-06-25,40.70000076293945
ABT,2014-06-26,40.619998931884766
ABT,2014-06-27,40.540000915527344
ABT,2014-06-30,40.900001525878906
ABT,2014-07-01,41.18000030517578
ABT,2014-07-02,41.790000915527344
ABT,2014-07-03,41.88999938964844
ABT,2014-07-07,41.5099983215332
ABT,2014-07-08,41.04999923706055
ABT,2014-07-09,41.27000045776367
ABT,2014-07-10,41.2400016784668
ABT,2014-07-11,41.29999923706055
ABT,2014-07-14,41.81999969482422
ABT,2014-07-15,41.16999816894531
ABT,2014-07-16,41.04999923706055
ABT,2014-07-17,41.900001525878906
ABT,2014-07-18,42.72999954223633
ABT,2014-07-21,42.959999084472656
ABT,2014-07-22,43.09000015258789
ABT,2014-07-23,42.970001220703125
ABT,2014-07-24,42.88999938964844
ABT,2014-07-25,43.040000915527344
ABT,2014-07-28,42.93000030517578
ABT,2014-07-29,42.75
ABT,2014-07-30,42.86000061035156
ABT,2014-07-31,42.119998931884766
ABT,2014-08-01,42.029998779296875
ABT,2014-08-04,42.38999938964844
ABT,2014-08-05,41.779998779296875
ABT,2014-08-06,41.77000045776367
ABT,2014-08-07,41.529998779296875
ABT,2014-08-08,41.689998626708984
ABT,2014-08-11,42.04999923706055
ABT,2014-08-12,41.56999969482422
ABT,2014-08-13,42.15999984741211
ABT,2014-08-14,42.33000183105469
ABT,2014-08-15,42.060001373291016
ABT,2014-08-18,42.22999954223633
ABT,2014-08-19,42.540000915527344
ABT,2014-08-20,42.13999938964844
ABT,2014-08-21,42.31999969482422
ABT,2014-08-22,42.11000061035156
ABT,2014-08-25,42.4900016784668
ABT,2014-08-26,42.79999923706055
ABT,2014-08-27,42.599998474121094
ABT,2014-08-28,42.349998474121094
ABT,2014-08-29,42.2400016784668
ABT,2014-09-02,42.22999954223633
ABT,2014-09-03,42.7599983215332
ABT,2014-09-04,42.900001525878906
ABT,2014-09-05,42.95000076293945
ABT,2014-09-08,42.810001373291016
ABT,2014-09-09,42.83000183105469
ABT,2014-09-10,42.900001525878906
ABT,2014-09-11,42.560001373291016
ABT,2014-09-12,42.54999923706055
ABT,2014-09-15,42.720001220703125
ABT,2014-09-16,42.900001525878906
ABT,2014-09-17,43.380001068115234
ABT,2014-09-18,43.689998626708984
ABT,2014-09-19,43.59000015258789
ABT,2014-09-22,43.400001525878906
ABT,2014-09-23,42.5
ABT,2014-09-24,42.630001068115234
ABT,2014-09-25,42.0
ABT,2014-09-26,42.0099983215332
ABT,2014-09-29,41.900001525878906
ABT,2014-09-30,41.59000015258789
ABT,2014-10-01,41.18000030517578
ABT,2014-10-02,41.209999084472656
ABT,2014-10-03,41.790000915527344
ABT,2014-10-06,42.36000061035156
ABT,2014-10-07,41.459999084472656
ABT,2014-10-08,42.13999938964844
ABT,2014-10-09,41.630001068115234
ABT,2014-10-10,41.540000915527344
ABT,2014-10-13,40.91999816894531
ABT,2014-10-14,41.060001373291016
ABT,2014-10-15,40.0099983215332
ABT,2014-10-16,39.9900016784668
ABT,2014-10-17,40.86000061035156
ABT,2014-10-20,41.459999084472656
ABT,2014-10-21,42.38999938964844
ABT,2014-10-22,41.59000015258789
ABT,2014-10-23,42.43000030517578
ABT,2014-10-24,42.459999084472656
ABT,2014-10-27,42.2400016784668
ABT,2014-10-28,42.5
ABT,2014-10-29,42.7400016784668
ABT,2014-10-30,43.4900016784668
ABT,2014-10-31,43.59000015258789
ABT,2014-11-03,43.290000915527344
ABT,2014-11-04,43.61000061035156
ABT,2014-11-05,43.65999984741211
ABT,2014-11-06,43.689998626708984
ABT,2014-11-07,43.369998931884766
ABT,2014-11-10,44.09000015258789
ABT,2014-11-11,44.25
ABT,2014-11-12,44.22999954223633
ABT,2014-11-13,44.59000015258789
ABT,2014-11-14,43.810001373291016
ABT,2014-11-17,43.709999084472656
ABT,2014-11-18,43.70000076293945
ABT,2014-11-19,43.43000030517578
ABT,2014-11-20,43.779998779296875
ABT,2014-11-21,43.810001373291016
ABT,2014-11-24,44.31999969482422
ABT,2014-11-25,44.15999984741211
ABT,2014-11-26,44.25
ABT,2014-11-28,44.5099983215332
ABT,2014-12-01,44.31999969482422
ABT,2014-12-02,45.220001220703125
ABT,2014-12-03,45.68000030517578
ABT,2014-12-04,45.4900016784668
ABT,2014-12-05,45.29999923706055
ABT,2014-12-08,45.709999084472656
ABT,2014-12-09,45.439998626708984
ABT,2014-12-10,44.369998931884766
ABT,2014-12-11,44.459999084472656
ABT,2014-12-12,43.689998626708984
ABT,2014-12-15,43.459999084472656
ABT,2014-12-16,43.400001525878906
ABT,2014-12-17,44.2599983215332
ABT,2014-12-18,45.77000045776367
ABT,2014-12-19,46.04999923706055
ABT,2014-12-22,46.369998931884766
ABT,2014-12-23,45.720001220703125
ABT,2014-12-24,45.70000076293945
ABT,2014-12-26,45.849998474121094
ABT,2014-12-29,45.599998474121094
ABT,2014-12-30,45.689998626708984
ABT,2014-12-31,45.02000045776367
ABT,2015-01-02,44.900001525878906
ABT,2015-01-05,44.90999984741211
ABT,2015-01-06,44.400001525878906
ABT,2015-01-07,44.7599983215332
ABT,2015-01-08,45.68000030517578
ABT,2015-01-09,45.20000076293945
ABT,2015-01-12,45.58000183105469
ABT,2015-01-13,44.61000061035156
ABT,2015-01-14,44.279998779296875
ABT,2015-01-15,43.95000076293945
ABT,2015-01-16,44.4900016784668
ABT,2015-01-20,44.220001220703125
ABT,2015-01-21,44.060001373291016
ABT,2015-01-22,44.4900016784668
ABT,2015-01-23,43.86000061035156
ABT,2015-01-26,44.150001525878906
ABT,2015-01-27,43.68000030517578
ABT,2015-01-28,43.40999984741211
ABT,2015-01-29,45.2599983215332
ABT,2015-01-30,44.7599983215332
ABT,2015-02-02,45.22999954223633
ABT,2015-02-03,45.83000183105469
ABT,2015-02-04,45.16999816894531
ABT,2015-02-05,45.650001525878906
ABT,2015-02-06,45.5
ABT,2015-02-09,44.52000045776367
ABT,2015-02-10,44.91999816894531
ABT,2015-02-11,44.93000030517578
ABT,2015-02-12,45.220001220703125
ABT,2015-02-13,46.09000015258789
ABT,2015-02-17,46.40999984741211
ABT,2015-02-18,46.40999984741211
ABT,2015-02-19,46.61000061035156
ABT,2015-02-20,47.47999954223633
ABT,2015-02-23,47.31999969482422
ABT,2015-02-24,47.470001220703125
ABT,2015-02-25,47.400001525878906
ABT,2015-02-26,47.61000061035156
ABT,2015-02-27,47.369998931884766
ABT,2015-03-02,47.220001220703125
ABT,2015-03-03,47.09000015258789
ABT,2015-03-04,47.0099983215332
ABT,2015-03-05,47.439998626708984
ABT,2015-03-06,46.5
ABT,2015-03-09,46.83000183105469
ABT,2015-03-10,46.16999816894531
ABT,2015-03-11,46.29999923706055
ABT,2015-03-12,47.25
ABT,2015-03-13,46.880001068115234
ABT,2015-03-16,47.83000183105469
ABT,2015-03-17,47.09000015258789
ABT,2015-03-18,47.38999938964844
ABT,2015-03-19,47.439998626708984
ABT,2015-03-20,47.470001220703125
ABT,2015-03-23,47.470001220703125
ABT,2015-03-24,47.0
ABT,2015-03-25,46.529998779296875
ABT,2015-03-26,46.5
ABT,2015-03-27,46.779998779296875
ABT,2015-03-30,47.08000183105469
ABT,2015-03-31,46.33000183105469
ABT,2015-04-01,45.88999938964844
ABT,2015-04-02,46.130001068115234
ABT,2015-04-06,46.29999923706055
ABT,2015-04-07,46.189998626708984
ABT,2015-04-08,46.61000061035156
ABT,2015-04-09,47.0
ABT,2015-04-10,47.150001525878906
ABT,2015-04-13,46.529998779296875
ABT,2015-04-14,46.70000076293945
ABT,2015-04-15,46.83000183105469
ABT,2015-04-16,46.52000045776367
ABT,2015-04-17,46.25
ABT,2015-04-20,46.630001068115234
ABT,2015-04-21,47.119998931884766
ABT,2015-04-22,48.349998474121094
ABT,2015-04-23,48.459999084472656
ABT,2015-04-24,48.31999969482422
ABT,2015-04-27,47.4900016784668
ABT,2015-04-28,47.59000015258789
ABT,2015-04-29,47.16999816894531
ABT,2015-04-30,46.41999816894531
ABT,2015-05-01,46.689998626708984
ABT,2015-05-04,47.0
ABT,2015-05-05,46.849998474121094
ABT,2015-05-06,46.540000915527344
ABT,2015-05-07,46.5
ABT,2015-05-08,47.56999969482422
ABT,2015-05-11,47.33000183105469
ABT,2015-05-12,47.130001068115234
ABT,2015-05-13,47.029998779296875
ABT,2015-05-14,48.66999816894531
ABT,2015-05-15,48.709999084472656
ABT,2015-05-18,48.84000015258789
ABT,2015-05-19,49.0099983215332
ABT,2015-05-20,49.13999938964844
ABT,2015-05-21,49.34000015258789
ABT,2015-05-22,49.029998779296875
ABT,2015-05-26,48.599998474121094
ABT,2015-05-27,49.0099983215332
ABT,2015-05-28,49.2599983215332
ABT,2015-05-29,48.599998474121094
ABT,2015-06-01,48.939998626708984
ABT,2015-06-02,48.939998626708984
ABT,2015-06-03,48.86000061035156
ABT,2015-06-04,48.68000030517578
ABT,2015-06-05,48.45000076293945
ABT,2015-06-08,48.439998626708984
ABT,2015-06-09,48.18000030517578
ABT,2015-06-10,48.5
ABT,2015-06-11,49.060001373291016
ABT,2015-06-12,48.66999816894531
ABT,2015-06-15,48.06999969482422
ABT,2015-06-16,48.47999954223633
ABT,2015-06-17,48.56999969482422
ABT,2015-06-18,49.939998626708984
ABT,2015-06-19,49.88999938964844
ABT,2015-06-22,50.029998779296875
ABT,2015-06-23,49.880001068115234
ABT,2015-06-24,49.5
ABT,2015-06-25,49.33000183105469
ABT,2015-06-26,49.970001220703125
ABT,2015-06-29,49.0099983215332
ABT,2015-06-30,49.08000183105469
ABT,2015-07-01,49.52000045776367
ABT,2015-07-02,49.40999984741211
ABT,2015-07-06,49.7400016784668
ABT,2015-07-07,50.209999084472656
ABT,2015-07-08,49.25
ABT,2015-07-09,49.189998626708984
ABT,2015-07-10,49.93000030517578
ABT,2015-07-13,49.720001220703125
ABT,2015-07-14,50.20000076293945
ABT,2015-07-15,49.310001373291016
ABT,2015-07-16,49.77000045776367
ABT,2015-07-17,49.900001525878906
ABT,2015-07-20,50.060001373291016
ABT,2015-07-21,49.7599983215332
ABT,2015-07-22,50.97999954223633
ABT,2015-07-23,51.20000076293945
ABT,2015-07-24,51.04999923706055
ABT,2015-07-27,50.689998626708984
ABT,2015-07-28,50.939998626708984
ABT,2015-07-29,51.060001373291016
ABT,2015-07-30,50.77000045776367
ABT,2015-07-31,50.689998626708984
ABT,2015-08-03,50.5
ABT,2015-08-04,50.5099983215332
ABT,2015-08-05,50.47999954223633
ABT,2015-08-06,50.31999969482422
ABT,2015-08-07,50.11000061035156
ABT,2015-08-10,50.65999984741211
ABT,2015-08-11,50.38999938964844
ABT,2015-08-12,50.09000015258789
ABT,2015-08-13,49.84000015258789
ABT,2015-08-14,50.22999954223633
ABT,2015-08-17,50.380001068115234
ABT,2015-08-18,50.439998626708984
ABT,2015-08-19,49.84000015258789
ABT,2015-08-20,48.529998779296875
ABT,2015-08-21,47.130001068115234
ABT,2015-08-24,43.70000076293945
ABT,2015-08-25,42.900001525878906
ABT,2015-08-26,43.97999954223633
ABT,2015-08-27,45.63999938964844
ABT,2015-08-28,46.02000045776367
ABT,2015-08-31,45.290000915527344
ABT,2015-09-01,43.56999969482422
ABT,2015-09-02,44.2400016784668
ABT,2015-09-03,44.13999938964844
ABT,2015-09-04,43.06999969482422
ABT,2015-09-08,44.040000915527344
ABT,2015-09-09,43.22999954223633
ABT,2015-09-10,43.119998931884766
ABT,2015-09-11,43.40999984741211
ABT,2015-09-14,43.16999816894531
ABT,2015-09-15,43.810001373291016
ABT,2015-09-16,43.86000061035156
ABT,2015-09-17,44.2400016784668
ABT,2015-09-18,43.33000183105469
ABT,2015-09-21,43.29999923706055
ABT,2015-09-22,42.47999954223633
ABT,2015-09-23,42.20000076293945
ABT,2015-09-24,41.939998626708984
ABT,2015-09-25,40.86000061035156
ABT,2015-09-28,39.060001373291016
ABT,2015-09-29,39.5
ABT,2015-09-30,40.220001220703125
ABT,2015-10-01,40.7599983215332
ABT,2015-10-02,41.380001068115234
ABT,2015-10-05,41.38999938964844
ABT,2015-10-06,39.88999938964844
ABT,2015-10-07,40.630001068115234
ABT,2015-10-08,41.15999984741211
ABT,2015-10-09,41.88999938964844
ABT,2015-10-12,41.56999969482422
ABT,2015-10-13,40.91999816894531
ABT,2015-10-14,40.720001220703125
ABT,2015-10-15,41.869998931884766
ABT,2015-10-16,42.220001220703125
ABT,2015-10-19,42.150001525878906
ABT,2015-10-20,41.7400016784668
ABT,2015-10-21,42.20000076293945
ABT,2015-10-22,43.5
ABT,2015-10-23,43.599998474121094
ABT,2015-10-26,43.61000061035156
ABT,2015-10-27,43.880001068115234
ABT,2015-10-28,44.7599983215332
ABT,2015-10-29,45.2400016784668
ABT,2015-10-30,44.79999923706055
ABT,2015-11-02,45.43000030517578
ABT,2015-11-03,45.5099983215332
ABT,2015-11-04,45.18000030517578
ABT,2015-11-05,45.18000030517578
ABT,2015-11-06,45.630001068115234
ABT,2015-11-09,45.04999923706055
ABT,2015-11-10,45.7599983215332
ABT,2015-11-11,45.06999969482422
ABT,2015-11-12,44.189998626708984
ABT,2015-11-13,43.959999084472656
ABT,2015-11-16,44.880001068115234
ABT,2015-11-17,44.77000045776367
ABT,2015-11-18,45.79999923706055
ABT,2015-11-19,45.72999954223633
ABT,2015-11-20,46.0099983215332
ABT,2015-11-23,45.439998626708984
ABT,2015-11-24,45.45000076293945
ABT,2015-11-25,45.40999984741211
ABT,2015-11-27,45.41999816894531
ABT,2015-11-30,44.91999816894531
ABT,2015-12-01,45.459999084472656
ABT,2015-12-02,45.220001220703125
ABT,2015-12-03,44.150001525878906
ABT,2015-12-04,45.29999923706055
ABT,2015-12-07,45.560001373291016
ABT,2015-12-08,45.54999923706055
ABT,2015-12-09,44.959999084472656
ABT,2015-12-10,45.310001373291016
ABT,2015-12-11,44.36000061035156
ABT,2015-12-14,44.810001373291016
ABT,2015-12-15,45.59000015258789
ABT,2015-12-16,46.04999923706055
ABT,2015-12-17,45.2599983215332
ABT,2015-12-18,43.70000076293945
ABT,2015-12-21,44.040000915527344
ABT,2015-12-22,44.47999954223633
ABT,2015-12-23,45.099998474121094
ABT,2015-12-24,45.099998474121094
ABT,2015-12-28,45.029998779296875
ABT,2015-12-29,45.81999969482422
ABT,2015-12-30,45.27000045776367
ABT,2015-12-31,44.90999984741211
ABT,2016-01-04,42.93000030517578
ABT,2016-01-05,42.91999816894531
ABT,2016-01-06,42.560001373291016
ABT,2016-01-07,41.540000915527344
ABT,2016-01-08,40.66999816894531
ABT,2016-01-11,40.72999954223633
ABT,2016-01-12,41.459999084472656
ABT,2016-01-13,40.279998779296875
ABT,2016-01-14,41.099998474121094
ABT,2016-01-15,40.540000915527344
ABT,2016-01-19,40.43000030517578
ABT,2016-01-20,39.959999084472656
ABT,2016-01-21,39.47999954223633
ABT,2016-01-22,40.029998779296875
ABT,2016-01-25,39.65999984741211
ABT,2016-01-26,40.15999984741211
ABT,2016-01-27,40.470001220703125
ABT,2016-01-28,36.709999084472656
ABT,2016-01-29,37.849998474121094
ABT,2016-02-01,38.45000076293945
ABT,2016-02-02,37.880001068115234
ABT,2016-02-03,38.02000045776367
ABT,2016-02-04,38.0099983215332
ABT,2016-02-05,37.40999984741211
ABT,2016-02-08,37.459999084472656
ABT,2016-02-09,37.0
ABT,2016-02-10,37.209999084472656
ABT,2016-02-11,36.34000015258789
ABT,2016-02-12,37.130001068115234
ABT,2016-02-16,37.9900016784668
ABT,2016-02-17,38.45000076293945
ABT,2016-02-18,38.310001373291016
ABT,2016-02-19,38.529998779296875
ABT,2016-02-22,39.15999984741211
ABT,2016-02-23,38.38999938964844
ABT,2016-02-24,39.20000076293945
ABT,2016-02-25,39.630001068115234
ABT,2016-02-26,39.52000045776367
ABT,2016-02-29,38.7400016784668
ABT,2016-03-01,39.33000183105469
ABT,2016-03-02,39.34000015258789
ABT,2016-03-03,38.81999969482422
ABT,2016-03-04,39.18000030517578
ABT,2016-03-07,39.18000030517578
ABT,2016-03-08,39.16999816894531
ABT,2016-03-09,39.279998779296875
ABT,2016-03-10,39.029998779296875
ABT,2016-03-11,40.369998931884766
ABT,2016-03-14,40.5
ABT,2016-03-15,39.900001525878906
ABT,2016-03-16,40.18000030517578
ABT,2016-03-17,40.290000915527344
ABT,2016-03-18,40.790000915527344
ABT,2016-03-21,40.7599983215332
ABT,2016-03-22,41.029998779296875
ABT,2016-03-23,40.779998779296875
ABT,2016-03-24,40.75
ABT,2016-03-28,40.880001068115234
ABT,2016-03-29,41.470001220703125
ABT,2016-03-30,41.650001525878906
ABT,2016-03-31,41.83000183105469
ABT,2016-04-01,42.189998626708984
ABT,2016-04-04,42.31999969482422
ABT,2016-04-05,42.040000915527344
ABT,2016-04-06,43.04999923706055
ABT,2016-04-07,42.61000061035156
ABT,2016-04-08,42.369998931884766
ABT,2016-04-11,42.47999954223633
ABT,2016-04-12,42.81999969482422
ABT,2016-04-13,43.349998474121094
ABT,2016-04-14,43.5099983215332
ABT,2016-04-15,43.40999984741211
ABT,2016-04-18,43.95000076293945
ABT,2016-04-19,43.849998474121094
ABT,2016-04-20,43.970001220703125
ABT,2016-04-21,43.880001068115234
ABT,2016-04-22,44.08000183105469
ABT,2016-04-25,44.0099983215332
ABT,2016-04-26,43.880001068115234
ABT,2016-04-27,43.83000183105469
ABT,2016-04-28,40.41999816894531
ABT,2016-04-29,38.900001525878906
ABT,2016-05-02,38.849998474121094
ABT,2016-05-03,38.54999923706055
ABT,2016-05-04,38.099998474121094
ABT,2016-05-05,38.5
ABT,2016-05-06,37.970001220703125
ABT,2016-05-09,37.97999954223633
ABT,2016-05-10,38.099998474121094
ABT,2016-05-11,38.0099983215332
ABT,2016-05-12,38.0
ABT,2016-05-13,37.599998474121094
ABT,2016-05-16,38.25
ABT,2016-05-17,37.709999084472656
ABT,2016-05-18,37.75
ABT,2016-05-19,37.2400016784668
ABT,2016-05-20,37.599998474121094
ABT,2016-05-23,37.369998931884766
ABT,2016-05-24,37.97999954223633
ABT,2016-05-25,38.68000030517578
ABT,2016-05-26,38.88999938964844
ABT,2016-05-27,39.29999923706055
ABT,2016-05-31,39.630001068115234
ABT,2016-06-01,39.5
ABT,2016-06-02,39.529998779296875
ABT,2016-06-03,39.18000030517578
ABT,2016-06-06,39.16999816894531
ABT,2016-06-07,38.93000030517578
ABT,2016-06-08,38.90999984741211
ABT,2016-06-09,38.869998931884766
ABT,2016-06-10,38.400001525878906
ABT,2016-06-13,37.86000061035156
ABT,2016-06-14,37.65999984741211
ABT,2016-06-15,37.43000030517578
ABT,2016-06-16,37.5
ABT,2016-06-17,37.38999938964844
ABT,2016-06-20,37.75
ABT,2016-06-21,37.72999954223633
ABT,2016-06-22,38.7400016784668
ABT,2016-06-23,39.630001068115234
ABT,2016-06-24,37.90999984741211
ABT,2016-06-27,36.95000076293945
ABT,2016-06-28,37.560001373291016
ABT,2016-06-29,38.56999969482422
ABT,2016-06-30,39.310001373291016
ABT,2016-07-01,39.540000915527344
ABT,2016-07-05,39.439998626708984
ABT,2016-07-06,40.83000183105469
ABT,2016-07-07,41.36000061035156
ABT,2016-07-08,41.88999938964844
ABT,2016-07-11,42.119998931884766
ABT,2016-07-12,42.470001220703125
ABT,2016-07-13,41.970001220703125
ABT,2016-07-14,42.279998779296875
ABT,2016-07-15,42.099998474121094
ABT,2016-07-18,42.09000015258789
ABT,2016-07-19,41.79999923706055
ABT,2016-07-20,42.650001525878906
ABT,2016-07-21,43.040000915527344
ABT,2016-07-22,43.16999816894531
ABT,2016-07-25,43.40999984741211
ABT,2016-07-26,43.599998474121094
ABT,2016-07-27,43.66999816894531
ABT,2016-07-28,44.45000076293945
ABT,2016-07-29,44.75
ABT,2016-08-01,45.290000915527344
ABT,2016-08-02,45.06999969482422
ABT,2016-08-03,44.95000076293945
ABT,2016-08-04,44.810001373291016
ABT,2016-08-05,45.2599983215332
ABT,2016-08-08,45.02000045776367
ABT,2016-08-09,45.08000183105469
ABT,2016-08-10,44.810001373291016
ABT,2016-08-11,45.04999923706055
ABT,2016-08-12,45.040000915527344
ABT,2016-08-15,45.150001525878906
ABT,2016-08-16,44.91999816894531
ABT,2016-08-17,44.68000030517578
ABT,2016-08-18,44.36000061035156
ABT,2016-08-19,44.2400016784668
ABT,2016-08-22,44.16999816894531
ABT,2016-08-23,43.900001525878906
ABT,2016-08-24,43.16999816894531
ABT,2016-08-25,42.84000015258789
ABT,2016-08-26,42.97999954223633
ABT,2016-08-29,43.25
ABT,2016-08-30,42.83000183105469
ABT,2016-08-31,42.02000045776367
ABT,2016-09-01,42.29999923706055
ABT,2016-09-02,42.09000015258789
ABT,2016-09-06,42.15999984741211
ABT,2016-09-07,41.900001525878906
ABT,2016-09-08,41.849998474121094
ABT,2016-09-09,41.0099983215332
ABT,2016-09-12,41.41999816894531
ABT,2016-09-13,40.63999938964844
ABT,2016-09-14,40.810001373291016
ABT,2016-09-15,41.119998931884766
ABT,2016-09-16,41.869998931884766
ABT,2016-09-19,41.68000030517578
ABT,2016-09-20,41.58000183105469
ABT,2016-09-21,41.91999816894531
ABT,2016-09-22,42.220001220703125
ABT,2016-09-23,42.189998626708984
ABT,2016-09-26,41.68000030517578
ABT,2016-09-27,42.33000183105469
ABT,2016-09-28,42.290000915527344
ABT,2016-09-29,41.439998626708984
ABT,2016-09-30,42.290000915527344
ABT,2016-10-03,42.54999923706055
ABT,2016-10-04,42.099998474121094
ABT,2016-10-05,42.7400016784668
ABT,2016-10-06,42.970001220703125
ABT,2016-10-07,42.970001220703125
ABT,2016-10-10,43.5
ABT,2016-10-11,41.15999984741211
ABT,2016-10-12,40.97999954223633
ABT,2016-10-13,40.97999954223633
ABT,2016-10-14,40.790000915527344
ABT,2016-10-17,40.59000015258789
ABT,2016-10-18,41.16999816894531
ABT,2016-10-19,40.0099983215332
ABT,2016-10-20,40.7400016784668
ABT,2016-10-21,40.5
ABT,2016-10-24,40.40999984741211
ABT,2016-10-25,40.189998626708984
ABT,2016-10-26,39.959999084472656
ABT,2016-10-27,40.290000915527344
ABT,2016-10-28,39.540000915527344
ABT,2016-10-31,39.2400016784668
ABT,2016-11-01,39.04999923706055
ABT,2016-11-02,38.70000076293945
ABT,2016-11-03,38.380001068115234
ABT,2016-11-04,39.09000015258789
ABT,2016-11-07,39.86000061035156
ABT,2016-11-08,39.83000183105469
ABT,2016-11-09,40.06999969482422
ABT,2016-11-10,40.61000061035156
ABT,2016-11-11,40.13999938964844
ABT,2016-11-14,39.20000076293945
ABT,2016-11-15,39.810001373291016
ABT,2016-11-16,39.95000076293945
ABT,2016-11-17,40.38999938964844
ABT,2016-11-18,39.84000015258789
ABT,2016-11-21,39.7599983215332
ABT,2016-11-22,38.099998474121094
ABT,2016-11-23,38.97999954223633
ABT,2016-11-25,39.15999984741211
ABT,2016-11-28,38.7400016784668
ABT,2016-11-29,38.72999954223633
ABT,2016-11-30,38.06999969482422
ABT,2016-12-01,37.599998474121094
ABT,2016-12-02,37.900001525878906
ABT,2016-12-05,38.43000030517578
ABT,2016-12-06,38.41999816894531
ABT,2016-12-07,38.47999954223633
ABT,2016-12-08,38.68000030517578
ABT,2016-12-09,39.20000076293945
ABT,2016-12-12,39.20000076293945
ABT,2016-12-13,39.439998626708984
ABT,2016-12-14,38.81999969482422
ABT,2016-12-15,38.93000030517578
ABT,2016-12-16,38.099998474121094
ABT,2016-12-19,38.34000015258789
ABT,2016-12-20,38.189998626708984
ABT,2016-12-21,38.2400016784668
ABT,2016-12-22,38.290000915527344
ABT,2016-12-23,38.41999816894531
ABT,2016-12-27,38.599998474121094
ABT,2016-12-28,38.220001220703125
ABT,2016-12-29,38.310001373291016
ABT,2016-12-30,38.40999984741211
ABT,2017-01-03,39.04999923706055
ABT,2017-01-04,39.36000061035156
ABT,2017-01-05,39.70000076293945
ABT,2017-01-06,40.779998779296875
ABT,2017-01-09,40.7400016784668
ABT,2017-01-10,41.290000915527344
ABT,2017-01-11,41.08000183105469
ABT,2017-01-12,40.720001220703125
ABT,2017-01-13,40.93000030517578
ABT,2017-01-17,40.900001525878906
ABT,2017-01-18,40.7599983215332
ABT,2017-01-19,40.400001525878906
ABT,2017-01-20,40.459999084472656
ABT,2017-01-23,40.34000015258789
ABT,2017-01-24,40.310001373291016
ABT,2017-01-25,40.310001373291016
ABT,2017-01-26,40.959999084472656
ABT,2017-01-27,41.0
ABT,2017-01-30,41.0099983215332
ABT,2017-01-31,41.77000045776367
ABT,2017-02-01,42.33000183105469
ABT,2017-02-02,42.75
ABT,2017-02-03,42.779998779296875
ABT,2017-02-06,42.43000030517578
ABT,2017-02-07,42.88999938964844
ABT,2017-02-08,42.400001525878906
ABT,2017-02-09,42.540000915527344
ABT,2017-02-10,42.7400016784668
ABT,2017-02-13,43.220001220703125
ABT,2017-02-14,43.650001525878906
ABT,2017-02-15,44.0
ABT,2017-02-16,44.20000076293945
ABT,2017-02-17,44.689998626708984
ABT,2017-02-21,45.0099983215332
ABT,2017-02-22,45.0099983215332
ABT,2017-02-23,45.400001525878906
ABT,2017-02-24,45.68000030517578
ABT,2017-02-27,45.459999084472656
ABT,2017-02-28,45.08000183105469
ABT,2017-03-01,45.59000015258789
ABT,2017-03-02,45.689998626708984
ABT,2017-03-03,45.25
ABT,2017-03-06,45.130001068115234
ABT,2017-03-07,45.0
ABT,2017-03-08,45.36000061035156
ABT,2017-03-09,45.630001068115234
ABT,2017-03-10,45.720001220703125
ABT,2017-03-13,45.529998779296875
ABT,2017-03-14,44.79999923706055
ABT,2017-03-15,45.31999969482422
ABT,2017-03-16,44.97999954223633
ABT,2017-03-17,45.189998626708984
ABT,2017-03-20,44.97999954223633
ABT,2017-03-21,44.79999923706055
ABT,2017-03-22,44.810001373291016
ABT,2017-03-23,44.77000045776367
ABT,2017-03-24,44.72999954223633
ABT,2017-03-27,44.70000076293945
ABT,2017-03-28,44.70000076293945
ABT,2017-03-29,44.66999816894531
ABT,2017-03-30,44.54999923706055
ABT,2017-03-31,44.40999984741211
ABT,2017-04-03,44.470001220703125
ABT,2017-04-04,44.18000030517578
ABT,2017-04-05,43.79999923706055
ABT,2017-04-06,43.66999816894531
ABT,2017-04-07,43.83000183105469
ABT,2017-04-10,43.59000015258789
ABT,2017-04-11,43.58000183105469
ABT,2017-04-12,43.47999954223633
ABT,2017-04-13,42.66999816894531
ABT,2017-04-17,43.310001373291016
ABT,2017-04-18,43.43000030517578
ABT,2017-04-19,43.59000015258789
ABT,2017-04-20,43.97999954223633
ABT,2017-04-21,43.529998779296875
ABT,2017-04-24,44.130001068115234
ABT,2017-04-25,43.7599983215332
ABT,2017-04-26,43.79999923706055
ABT,2017-04-27,43.650001525878906
ABT,2017-04-28,43.63999938964844
ABT,2017-05-01,43.47999954223633
ABT,2017-05-02,43.599998474121094
ABT,2017-05-03,43.720001220703125
ABT,2017-05-04,44.59000015258789
ABT,2017-05-05,44.63999938964844
ABT,2017-05-08,44.68000030517578
ABT,2017-05-09,44.66999816894531
ABT,2017-05-10,44.5
ABT,2017-05-11,43.86000061035156
ABT,2017-05-12,43.959999084472656
ABT,2017-05-15,44.040000915527344
ABT,2017-05-16,43.689998626708984
ABT,2017-05-17,43.08000183105469
ABT,2017-05-18,42.97999954223633
ABT,2017-05-19,43.15999984741211
ABT,2017-05-22,43.72999954223633
ABT,2017-05-23,43.68000030517578
ABT,2017-05-24,43.529998779296875
ABT,2017-05-25,43.95000076293945
ABT,2017-05-26,44.709999084472656
ABT,2017-05-30,45.0
ABT,2017-05-31,45.65999984741211
ABT,2017-06-01,46.099998474121094
ABT,2017-06-02,46.5
ABT,2017-06-05,46.619998931884766
ABT,2017-06-06,46.36000061035156
ABT,2017-06-07,46.560001373291016
ABT,2017-06-08,46.720001220703125
ABT,2017-06-09,47.290000915527344
ABT,2017-06-12,47.16999816894531
ABT,2017-06-13,47.459999084472656
ABT,2017-06-14,47.63999938964844
ABT,2017-06-15,48.119998931884766
ABT,2017-06-16,48.209999084472656
ABT,2017-06-19,48.88999938964844
ABT,2017-06-20,48.77000045776367
ABT,2017-06-21,48.56999969482422
ABT,2017-06-22,49.27000045776367
ABT,2017-06-23,49.08000183105469
ABT,2017-06-26,48.90999984741211
ABT,2017-06-27,48.66999816894531
ABT,2017-06-28,48.47999954223633
ABT,2017-06-29,48.72999954223633
ABT,2017-06-30,48.61000061035156
ABT,2017-07-03,48.709999084472656
ABT,2017-07-05,49.0
ABT,2017-07-06,47.939998626708984
ABT,2017-07-07,48.439998626708984
ABT,2017-07-10,48.22999954223633
ABT,2017-07-11,48.150001525878906
ABT,2017-07-12,48.43000030517578
ABT,2017-07-13,48.08000183105469
ABT,2017-07-14,48.90999984741211
ABT,2017-07-17,48.7599983215332
ABT,2017-07-18,48.7400016784668
ABT,2017-07-19,49.43000030517578
ABT,2017-07-20,50.849998474121094
ABT,2017-07-21,50.84000015258789
ABT,2017-07-24,50.79999923706055
ABT,2017-07-25,50.83000183105469
ABT,2017-07-26,50.400001525878906
ABT,2017-07-27,50.11000061035156
ABT,2017-07-28,49.61000061035156
ABT,2017-07-31,49.18000030517578
ABT,2017-08-01,49.150001525878906
ABT,2017-08-02,49.22999954223633
ABT,2017-08-03,49.15999984741211
ABT,2017-08-04,49.2599983215332
ABT,2017-08-07,49.29999923706055
ABT,2017-08-08,48.880001068115234
ABT,2017-08-09,48.77000045776367
ABT,2017-08-10,48.060001373291016
ABT,2017-08-11,48.540000915527344
ABT,2017-08-14,49.08000183105469
ABT,2017-08-15,48.81999969482422
ABT,2017-08-16,49.810001373291016
ABT,2017-08-17,49.290000915527344
ABT,2017-08-18,48.7400016784668
ABT,2017-08-21,48.880001068115234
ABT,2017-08-22,49.709999084472656
ABT,2017-08-23,49.63999938964844
ABT,2017-08-24,49.380001068115234
ABT,2017-08-25,49.349998474121094
ABT,2017-08-28,50.2599983215332
ABT,2017-08-29,50.150001525878906
ABT,2017-08-30,50.11000061035156
ABT,2017-08-31,50.939998626708984
ABT,2017-09-01,51.18000030517578
ABT,2017-09-05,51.029998779296875
ABT,2017-09-06,51.189998626708984
ABT,2017-09-07,51.4900016784668
ABT,2017-09-08,52.02000045776367
ABT,2017-09-11,52.45000076293945
ABT,2017-09-12,52.25
ABT,2017-09-13,52.0
ABT,2017-09-14,51.689998626708984
ABT,2017-09-15,51.7599983215332
ABT,2017-09-18,52.08000183105469
ABT,2017-09-19,51.40999984741211
ABT,2017-09-20,51.88999938964844
ABT,2017-09-21,51.43000030517578
ABT,2017-09-22,52.5099983215332
ABT,2017-09-25,52.61000061035156
ABT,2017-09-26,52.849998474121094
ABT,2017-09-27,52.150001525878906
ABT,2017-09-28,53.63999938964844
ABT,2017-09-29,53.36000061035156
ABT,2017-10-02,53.68000030517578
ABT,2017-10-03,53.75
ABT,2017-10-04,54.34000015258789
ABT,2017-10-05,54.91999816894531
ABT,2017-10-06,55.0
ABT,2017-10-09,54.65999984741211
ABT,2017-10-10,55.400001525878906
ABT,2017-10-11,54.439998626708984
ABT,2017-10-12,54.709999084472656
ABT,2017-10-13,54.650001525878906
ABT,2017-10-16,54.630001068115234
ABT,2017-10-17,55.060001373291016
ABT,2017-10-18,55.77000045776367
ABT,2017-10-19,56.0
ABT,2017-10-20,56.31999969482422
ABT,2017-10-23,56.08000183105469
ABT,2017-10-24,55.380001068115234
ABT,2017-10-25,55.4900016784668
ABT,2017-10-26,55.47999954223633
ABT,2017-10-27,55.369998931884766
ABT,2017-10-30,54.290000915527344
ABT,2017-10-31,54.22999954223633
ABT,2017-11-01,54.0
ABT,2017-11-02,54.369998931884766
ABT,2017-11-03,55.470001220703125
ABT,2017-11-06,55.0099983215332
ABT,2017-11-07,55.15999984741211
ABT,2017-11-08,55.25
ABT,2017-11-09,55.45000076293945
ABT,2017-11-10,54.79999923706055
ABT,2017-11-13,55.29999923706055
ABT,2017-11-14,55.0099983215332
ABT,2017-11-15,54.83000183105469
ABT,2017-11-16,55.540000915527344
ABT,2017-11-17,55.560001373291016
ABT,2017-11-20,55.290000915527344
ABT,2017-11-21,56.119998931884766
ABT,2017-11-22,55.79999923706055
ABT,2017-11-24,56.130001068115234
ABT,2017-11-27,56.150001525878906
ABT,2017-11-28,56.02000045776367
ABT,2017-11-29,55.58000183105469
ABT,2017-11-30,56.369998931884766
ABT,2017-12-01,55.97999954223633
ABT,2017-12-04,54.709999084472656
ABT,2017-12-05,54.790000915527344
ABT,2017-12-06,54.65999984741211
ABT,2017-12-07,54.689998626708984
ABT,2017-12-08,54.63999938964844
ABT,2017-12-11,54.939998626708984
ABT,2017-12-12,55.70000076293945
ABT,2017-12-13,55.060001373291016
ABT,2017-12-14,54.72999954223633
ABT,2017-12-15,55.5
ABT,2017-12-18,56.400001525878906
ABT,2017-12-19,56.79999923706055
ABT,2017-12-20,57.02000045776367
ABT,2017-12-21,56.93000030517578
ABT,2017-12-22,56.93000030517578
ABT,2017-12-26,57.0
ABT,2017-12-27,57.470001220703125
ABT,2017-12-28,57.459999084472656
ABT,2017-12-29,57.06999969482422
ABT,2018-01-02,58.790000915527344
ABT,2018-01-03,58.91999816894531
ABT,2018-01-04,58.81999969482422
ABT,2018-01-05,58.9900016784668
ABT,2018-01-08,58.81999969482422
ABT,2018-01-09,58.91999816894531
ABT,2018-01-10,58.83000183105469
ABT,2018-01-11,58.95000076293945
ABT,2018-01-12,58.84000015258789
ABT,2018-01-16,58.439998626708984
ABT,2018-01-17,58.9900016784668
ABT,2018-01-18,59.06999969482422
ABT,2018-01-19,59.310001373291016
ABT,2018-01-22,59.56999969482422
ABT,2018-01-23,59.22999954223633
ABT,2018-01-24,61.720001220703125
ABT,2018-01-25,63.220001220703125
ABT,2018-01-26,63.41999816894531
ABT,2018-01-29,63.310001373291016
ABT,2018-01-30,62.439998626708984
ABT,2018-01-31,62.15999984741211
ABT,2018-02-01,62.18000030517578
ABT,2018-02-02,61.689998626708984
ABT,2018-02-05,58.72999954223633
ABT,2018-02-06,58.86000061035156
ABT,2018-02-07,58.66999816894531
ABT,2018-02-08,56.27000045776367
ABT,2018-02-09,57.16999816894531
ABT,2018-02-12,57.40999984741211
ABT,2018-02-13,57.63999938964844
ABT,2018-02-14,58.279998779296875
ABT,2018-02-15,59.5
ABT,2018-02-16,60.16999816894531
ABT,2018-02-20,59.119998931884766
ABT,2018-02-21,58.9900016784668
ABT,2018-02-22,58.9900016784668
ABT,2018-02-23,59.709999084472656
ABT,2018-02-26,60.529998779296875
ABT,2018-02-27,60.54999923706055
ABT,2018-02-28,60.33000183105469
ABT,2018-03-01,58.790000915527344
ABT,2018-03-02,59.459999084472656
ABT,2018-03-05,60.369998931884766
ABT,2018-03-06,60.880001068115234
ABT,2018-03-07,61.290000915527344
ABT,2018-03-08,61.869998931884766
ABT,2018-03-09,63.599998474121094
ABT,2018-03-12,63.619998931884766
ABT,2018-03-13,63.20000076293945
ABT,2018-03-14,62.86000061035156
ABT,2018-03-15,62.59000015258789
ABT,2018-03-16,63.18000030517578
ABT,2018-03-19,62.2599983215332
ABT,2018-03-20,62.650001525878906
ABT,2018-03-21,62.41999816894531
ABT,2018-03-22,60.93000030517578
ABT,2018-03-23,59.5
ABT,2018-03-26,61.06999969482422
ABT,2018-03-27,60.279998779296875
ABT,2018-03-28,59.22999954223633
ABT,2018-03-29,59.91999816894531
ABT,2018-04-02,58.209999084472656
ABT,2018-04-03,59.0
ABT,2018-04-04,59.459999084472656
ABT,2018-04-05,59.86000061035156
ABT,2018-04-06,57.56999969482422
ABT,2018-04-09,58.220001220703125
ABT,2018-04-10,59.13999938964844
ABT,2018-04-11,58.45000076293945
ABT,2018-04-12,58.83000183105469
ABT,2018-04-13,58.4900016784668
ABT,2018-04-16,59.27000045776367
ABT,2018-04-17,59.79999923706055
ABT,2018-04-18,59.52000045776367
ABT,2018-04-19,59.880001068115234
ABT,2018-04-20,59.189998626708984
ABT,2018-04-23,58.84000015258789
ABT,2018-04-24,58.310001373291016
ABT,2018-04-25,58.650001525878906
ABT,2018-04-26,59.5
ABT,2018-04-27,59.560001373291016
ABT,2018-04-30,58.130001068115234
ABT,2018-05-01,58.81999969482422
ABT,2018-05-02,57.849998474121094
ABT,2018-05-03,57.93000030517578
ABT,2018-05-04,58.7400016784668
ABT,2018-05-07,59.31999969482422
ABT,2018-05-08,58.709999084472656
ABT,2018-05-09,59.400001525878906
ABT,2018-05-10,60.560001373291016
ABT,2018-05-11,61.2599983215332
ABT,2018-05-14,62.02000045776367
ABT,2018-05-15,60.540000915527344
ABT,2018-05-16,60.77000045776367
ABT,2018-05-17,61.060001373291016
ABT,2018-05-18,61.709999084472656
ABT,2018-05-21,62.11000061035156
ABT,2018-05-22,61.38999938964844
ABT,2018-05-23,61.84000015258789
ABT,2018-05-24,62.5099983215332
ABT,2018-05-25,62.369998931884766
ABT,2018-05-29,61.29999923706055
ABT,2018-05-30,62.06999969482422
ABT,2018-05-31,61.529998779296875
ABT,2018-06-01,62.40999984741211
ABT,2018-06-04,63.02000045776367
ABT,2018-06-05,63.029998779296875
ABT,2018-06-06,63.540000915527344
ABT,2018-06-07,63.18000030517578
ABT,2018-06-08,63.27000045776367
ABT,2018-06-11,63.130001068115234
ABT,2018-06-12,62.91999816894531
ABT,2018-06-13,62.630001068115234
ABT,2018-06-14,62.959999084472656
ABT,2018-06-15,62.90999984741211
ABT,2018-06-18,62.81999969482422
ABT,2018-06-19,62.34000015258789
ABT,2018-06-20,62.13999938964844
ABT,2018-06-21,61.75
ABT,2018-06-22,61.939998626708984
ABT,2018-06-25,60.77000045776367
ABT,2018-06-26,60.810001373291016
ABT,2018-06-27,60.4900016784668
ABT,2018-06-28,61.27000045776367
ABT,2018-06-29,60.9900016784668
ABT,2018-07-02,61.0
ABT,2018-07-03,60.810001373291016
ABT,2018-07-05,61.33000183105469
ABT,2018-07-06,62.15999984741211
ABT,2018-07-09,62.439998626708984
ABT,2018-07-10,62.810001373291016
ABT,2018-07-11,62.56999969482422
ABT,2018-07-12,62.7400016784668
ABT,2018-07-13,63.060001373291016
ABT,2018-07-16,61.779998779296875
ABT,2018-07-17,62.79999923706055
ABT,2018-07-18,64.75
ABT,2018-07-19,63.779998779296875
ABT,2018-07-20,63.31999969482422
ABT,2018-07-23,63.20000076293945
ABT,2018-07-24,64.4000015258789
ABT,2018-07-25,65.2300033569336
ABT,2018-07-26,65.66000366210938
ABT,2018-07-27,65.26000213623047
ABT,2018-07-30,65.16999816894531
ABT,2018-07-31,65.54000091552734
ABT,2018-08-01,64.77999877929688
ABT,2018-08-02,64.58000183105469
ABT,2018-08-03,65.2300033569336
ABT,2018-08-06,65.23999786376953
ABT,2018-08-07,64.73999786376953
ABT,2018-08-08,64.83999633789062
ABT,2018-08-09,64.63999938964844
ABT,2018-08-10,64.02999877929688
ABT,2018-08-13,63.43000030517578
ABT,2018-08-14,63.630001068115234
ABT,2018-08-15,63.470001220703125
ABT,2018-08-16,64.16000366210938
ABT,2018-08-17,64.72000122070312
ABT,2018-08-20,64.63999938964844
ABT,2018-08-21,64.75
ABT,2018-08-22,65.66999816894531
ABT,2018-08-23,65.83000183105469
ABT,2018-08-24,66.0999984741211
ABT,2018-08-27,66.83999633789062
ABT,2018-08-28,66.79000091552734
ABT,2018-08-29,67.12999725341797
ABT,2018-08-30,67.0199966430664
ABT,2018-08-31,66.83999633789062
ABT,2018-09-04,67.11000061035156
ABT,2018-09-05,66.0
ABT,2018-09-06,65.83000183105469
ABT,2018-09-07,66.20999908447266
ABT,2018-09-10,66.55000305175781
ABT,2018-09-11,66.5999984741211
ABT,2018-09-12,66.97000122070312
ABT,2018-09-13,68.5
ABT,2018-09-14,68.41999816894531
ABT,2018-09-17,67.66999816894531
ABT,2018-09-18,68.41000366210938
ABT,2018-09-19,68.5
ABT,2018-09-20,68.79000091552734
ABT,2018-09-21,69.05000305175781
ABT,2018-09-24,71.44000244140625
ABT,2018-09-25,72.19999694824219
ABT,2018-09-26,72.83999633789062
ABT,2018-09-27,73.0199966430664
ABT,2018-09-28,73.36000061035156
ABT,2018-10-01,74.12000274658203
ABT,2018-10-02,73.80999755859375
ABT,2018-10-03,72.04000091552734
ABT,2018-10-04,71.81999969482422
ABT,2018-10-05,71.58000183105469
ABT,2018-10-08,71.44000244140625
ABT,2018-10-09,71.29000091552734
ABT,2018-10-10,68.91999816894531
ABT,2018-10-11,68.37999725341797
ABT,2018-10-12,69.33000183105469
ABT,2018-10-15,68.69999694824219
ABT,2018-10-16,70.94999694824219
ABT,2018-10-17,70.2300033569336
ABT,2018-10-18,68.13999938964844
ABT,2018-10-19,67.58999633789062
ABT,2018-10-22,68.5199966430664
ABT,2018-10-23,68.56999969482422
ABT,2018-10-24,66.94000244140625
ABT,2018-10-25,67.66999816894531
ABT,2018-10-26,66.98999786376953
ABT,2018-10-29,67.30999755859375
ABT,2018-10-30,68.0
ABT,2018-10-31,68.94000244140625
ABT,2018-11-01,70.1500015258789
ABT,2018-11-02,70.19000244140625
ABT,2018-11-05,70.38999938964844
ABT,2018-11-06,70.95999908447266
ABT,2018-11-07,72.5
ABT,2018-11-08,72.95999908447266
ABT,2018-11-09,72.79000091552734
ABT,2018-11-12,70.55999755859375
ABT,2018-11-13,69.48999786376953
ABT,2018-11-14,69.41000366210938
ABT,2018-11-15,70.7300033569336
ABT,2018-11-16,72.04000091552734
ABT,2018-11-19,70.54000091552734
ABT,2018-11-20,69.05999755859375
ABT,2018-11-21,68.52999877929688
ABT,2018-11-23,68.11000061035156
ABT,2018-11-26,68.80999755859375
ABT,2018-11-27,69.70999908447266
ABT,2018-11-28,72.83000183105469
ABT,2018-11-29,73.26000213623047
ABT,2018-11-30,74.05000305175781
ABT,2018-12-03,74.2699966430664
ABT,2018-12-04,71.5
ABT,2018-12-06,71.54000091552734
ABT,2018-12-07,69.94999694824219
ABT,2018-12-10,70.91999816894531
ABT,2018-12-11,71.83999633789062
ABT,2018-12-12,72.52999877929688
ABT,2018-12-13,72.18000030517578
ABT,2018-12-14,70.76000213623047
ABT,2018-12-17,69.75
ABT,2018-12-18,70.08000183105469
ABT,2018-12-19,69.0
ABT,2018-12-20,68.37999725341797
ABT,2018-12-21,67.2699966430664
ABT,2018-12-24,65.55999755859375
ABT,2018-12-26,69.62000274658203
ABT,2018-12-27,70.62999725341797
ABT,2018-12-28,71.08999633789062
ABT,2018-12-31,72.33000183105469
ABT,2019-01-02,69.5
ABT,2019-01-03,66.22000122070312
ABT,2019-01-04,68.11000061035156
ABT,2019-01-07,69.12999725341797
ABT,2019-01-08,68.30000305175781
ABT,2019-01-09,69.44000244140625
ABT,2019-01-10,69.08000183105469
ABT,2019-01-11,69.33000183105469
ABT,2019-01-14,68.2699966430664
ABT,2019-01-15,70.47000122070312
ABT,2019-01-16,69.81999969482422
ABT,2019-01-17,70.5199966430664
ABT,2019-01-18,71.41999816894531
ABT,2019-01-22,71.48999786376953
ABT,2019-01-23,69.91000366210938
ABT,2019-01-24,70.86000061035156
ABT,2019-01-25,71.1500015258789
ABT,2019-01-28,69.05000305175781
ABT,2019-01-29,69.69000244140625
ABT,2019-01-30,71.68000030517578
ABT,2019-01-31,72.9800033569336
ABT,2019-02-01,72.36000061035156
ABT,2019-02-04,72.5
ABT,2019-02-05,73.11000061035156
ABT,2019-02-06,73.48999786376953
ABT,2019-02-07,72.73999786376953
ABT,2019-02-08,73.33000183105469
ABT,2019-02-11,73.54000091552734
ABT,2019-02-12,75.05999755859375
ABT,2019-02-13,74.37999725341797
ABT,2019-02-14,73.97000122070312
ABT,2019-02-15,75.25
ABT,2019-02-19,75.0
ABT,2019-02-20,75.54000091552734
ABT,2019-02-21,75.13999938964844
ABT,2019-02-22,76.12999725341797
ABT,2019-02-25,76.86000061035156
ABT,2019-02-26,76.75
ABT,2019-02-27,77.2300033569336
ABT,2019-02-28,77.62000274658203
ABT,2019-03-01,78.58999633789062
ABT,2019-03-04,78.62000274658203
ABT,2019-03-05,78.22000122070312
ABT,2019-03-06,77.69999694824219
ABT,2019-03-07,76.80000305175781
ABT,2019-03-08,76.62999725341797
ABT,2019-03-11,77.80999755859375
ABT,2019-03-12,78.23999786376953
ABT,2019-03-13,78.62000274658203
ABT,2019-03-14,78.9800033569336
ABT,2019-03-15,79.86000061035156
ABT,2019-03-18,78.83000183105469
ABT,2019-03-19,79.95999908447266
ABT,2019-03-20,79.94000244140625
ABT,2019-03-21,80.05999755859375
ABT,2019-03-22,77.97000122070312
ABT,2019-03-25,78.2300033569336
ABT,2019-03-26,79.0
ABT,2019-03-27,78.7300033569336
ABT,2019-03-28,79.44000244140625
ABT,2019-03-29,79.94000244140625
ABT,2019-04-01,79.66000366210938
ABT,2019-04-02,79.62000274658203
ABT,2019-04-03,79.5
ABT,2019-04-04,78.62000274658203
ABT,2019-04-05,79.0
ABT,2019-04-08,78.5199966430664
ABT,2019-04-09,78.66999816894531
ABT,2019-04-10,78.97000122070312
ABT,2019-04-11,78.51000213623047
ABT,2019-04-12,78.01000213623047
ABT,2019-04-15,77.5
ABT,2019-04-16,76.37999725341797
ABT,2019-04-17,72.87999725341797
ABT,2019-04-18,73.91999816894531
ABT,2019-04-22,74.51000213623047
ABT,2019-04-23,76.0999984741211
ABT,2019-04-24,76.75
ABT,2019-04-25,78.11000061035156
ABT,2019-04-26,78.55999755859375
ABT,2019-04-29,78.2699966430664
ABT,2019-04-30,79.55999755859375
ABT,2019-05-01,78.73999786376953
ABT,2019-05-02,78.77999877929688
ABT,2019-05-03,78.69000244140625
ABT,2019-05-06,79.06999969482422
ABT,2019-05-07,76.91000366210938
ABT,2019-05-08,76.22000122070312
ABT,2019-05-09,76.41999816894531
ABT,2019-05-10,76.44999694824219
ABT,2019-05-13,75.5
ABT,2019-05-14,76.02999877929688
ABT,2019-05-15,76.51000213623047
ABT,2019-05-16,76.5999984741211
ABT,2019-05-17,75.97000122070312
ABT,2019-05-20,75.7699966430664
ABT,2019-05-21,76.02999877929688
ABT,2019-05-22,76.26000213623047
ABT,2019-05-23,75.62999725341797
ABT,2019-05-24,76.9800033569336
ABT,2019-05-28,75.70999908447266
ABT,2019-05-29,75.66999816894531
ABT,2019-05-30,76.5199966430664
ABT,2019-05-31,76.12999725341797
ABT,2019-06-03,75.70999908447266
ABT,2019-06-04,77.45999908447266
ABT,2019-06-05,78.69000244140625
ABT,2019-06-06,80.08999633789062
ABT,2019-06-07,80.73999786376953
ABT,2019-06-10,81.2699966430664
ABT,2019-06-11,81.12000274658203
ABT,2019-06-12,81.94999694824219
ABT,2019-06-13,82.29000091552734
ABT,2019-06-14,82.22000122070312
ABT,2019-06-17,82.05000305175781
ABT,2019-06-18,83.41999816894531
ABT,2019-06-19,84.33000183105469
ABT,2019-06-20,84.94000244140625
ABT,2019-06-21,85.0
ABT,2019-06-24,84.70999908447266
ABT,2019-06-25,84.23999786376953
ABT,2019-06-26,82.95999908447266
ABT,2019-06-27,83.69000244140625
ABT,2019-06-28,84.0999984741211
ABT,2019-07-01,84.48999786376953
ABT,2019-07-02,84.94999694824219
ABT,2019-07-03,85.63999938964844
ABT,2019-07-05,85.41999816894531
ABT,2019-07-08,85.08999633789062
ABT,2019-07-09,85.2699966430664
ABT,2019-07-10,85.37999725341797
ABT,2019-07-11,85.7699966430664
ABT,2019-07-12,83.91999816894531
ABT,2019-07-15,83.80999755859375
ABT,2019-07-16,83.16000366210938
ABT,2019-07-17,85.76000213623047
ABT,2019-07-18,87.76000213623047
ABT,2019-07-19,87.48999786376953
ABT,2019-07-22,88.06999969482422
ABT,2019-07-23,88.73999786376953
ABT,2019-07-24,88.58999633789062
ABT,2019-07-25,88.0
ABT,2019-07-26,87.75
ABT,2019-07-29,88.55000305175781
ABT,2019-07-30,88.30999755859375
ABT,2019-07-31,87.0999984741211
ABT,2019-08-01,86.08000183105469
ABT,2019-08-02,85.81999969482422
ABT,2019-08-05,83.16000366210938
ABT,2019-08-06,84.86000061035156
ABT,2019-08-07,84.5999984741211
ABT,2019-08-08,85.55999755859375
ABT,2019-08-09,86.62000274658203
ABT,2019-08-12,84.66000366210938
ABT,2019-08-13,86.88999938964844
ABT,2019-08-14,83.94000244140625
ABT,2019-08-15,83.94000244140625
ABT,2019-08-16,84.77999877929688
ABT,2019-08-19,85.55999755859375
ABT,2019-08-20,84.54000091552734
ABT,2019-08-21,84.9000015258789
ABT,2019-08-22,84.37000274658203
ABT,2019-08-23,81.93000030517578
ABT,2019-08-26,83.12000274658203
ABT,2019-08-27,83.6500015258789
ABT,2019-08-28,84.22000122070312
ABT,2019-08-29,84.81999969482422
ABT,2019-08-30,85.31999969482422
ABT,2019-09-03,84.05999755859375
ABT,2019-09-04,84.22000122070312
ABT,2019-09-05,85.9000015258789
ABT,2019-09-06,86.04000091552734
ABT,2019-09-09,84.22000122070312
ABT,2019-09-10,83.20999908447266
ABT,2019-09-11,84.5199966430664
ABT,2019-09-12,85.20999908447266
ABT,2019-09-13,84.2699966430664
ABT,2019-09-16,83.36000061035156
ABT,2019-09-17,83.58000183105469
ABT,2019-09-18,83.63999938964844
ABT,2019-09-19,83.2300033569336
ABT,2019-09-20,83.58000183105469
ABT,2019-09-23,83.16000366210938
ABT,2019-09-24,82.44000244140625
ABT,2019-09-25,82.86000061035156
ABT,2019-09-26,82.66000366210938
ABT,2019-09-27,81.83999633789062
ABT,2019-09-30,83.66999816894531
ABT,2019-10-01,81.83999633789062
ABT,2019-10-02,79.52999877929688
ABT,2019-10-03,81.06999969482422
ABT,2019-10-04,81.98999786376953
ABT,2019-10-07,81.04000091552734
ABT,2019-10-08,78.51000213623047
ABT,2019-10-09,79.5
ABT,2019-10-10,80.13999938964844
ABT,2019-10-11,79.62999725341797
ABT,2019-10-14,79.81999969482422
ABT,2019-10-15,81.9800033569336
ABT,2019-10-16,81.77999877929688
ABT,2019-10-17,82.37999725341797
ABT,2019-10-18,82.79000091552734
ABT,2019-10-21,81.6500015258789
ABT,2019-10-22,80.54000091552734
ABT,2019-10-23,81.2699966430664
ABT,2019-10-24,81.36000061035156
ABT,2019-10-25,81.6500015258789
ABT,2019-10-28,82.66000366210938
ABT,2019-10-29,83.44999694824219
ABT,2019-10-30,84.01000213623047
ABT,2019-10-31,83.61000061035156
ABT,2019-11-01,82.66000366210938
ABT,2019-11-04,82.22000122070312
ABT,2019-11-05,82.33999633789062
ABT,2019-11-06,83.12000274658203
ABT,2019-11-07,83.38999938964844
ABT,2019-11-08,83.73999786376953
ABT,2019-11-11,83.76000213623047
ABT,2019-11-12,84.33999633789062
ABT,2019-11-13,84.22000122070312
ABT,2019-11-14,84.12000274658203
ABT,2019-11-15,85.70999908447266
ABT,2019-11-18,84.26000213623047
ABT,2019-11-19,84.29000091552734
ABT,2019-11-20,83.88999938964844
ABT,2019-11-21,83.68000030517578
ABT,2019-11-22,83.73999786376953
ABT,2019-11-25,84.48999786376953
ABT,2019-11-26,85.41999816894531
ABT,2019-11-27,85.41999816894531
ABT,2019-11-29,85.44999694824219
ABT,2019-12-02,84.51000213623047
ABT,2019-12-03,84.36000061035156
ABT,2019-12-04,85.18000030517578
ABT,2019-12-05,85.23999786376953
ABT,2019-12-06,85.4800033569336
ABT,2019-12-09,83.87000274658203
ABT,2019-12-10,84.55999755859375
ABT,2019-12-11,84.91000366210938
ABT,2019-12-12,85.97000122070312
ABT,2019-12-13,86.3499984741211
ABT,2019-12-16,86.4000015258789
ABT,2019-12-17,87.05999755859375
ABT,2019-12-18,86.93000030517578
ABT,2019-12-19,87.3499984741211
ABT,2019-12-20,86.66000366210938
ABT,2019-12-23,87.3499984741211
ABT,2019-12-24,87.27999877929688
ABT,2019-12-26,87.27999877929688
ABT,2019-12-27,87.4000015258789
ABT,2019-12-30,86.80000305175781
ABT,2019-12-31,86.86000061035156
ABT,2020-01-02,86.94999694824219
ABT,2020-01-03,85.88999938964844
ABT,2020-01-06,86.33999633789062
ABT,2020-01-07,85.86000061035156
ABT,2020-01-08,86.20999908447266
ABT,2020-01-09,86.44000244140625
ABT,2020-01-10,85.36000061035156
ABT,2020-01-13,85.12000274658203
ABT,2020-01-14,85.73999786376953
ABT,2020-01-15,87.37999725341797
ABT,2020-01-16,88.27999877929688
ABT,2020-01-17,89.0
ABT,2020-01-21,89.7300033569336
ABT,2020-01-22,91.86000061035156
ABT,2020-01-23,90.7300033569336
ABT,2020-01-24,90.4000015258789
ABT,2020-01-27,89.58999633789062
ABT,2020-01-28,89.54000091552734
ABT,2020-01-29,89.13999938964844
ABT,2020-01-30,89.16000366210938
ABT,2020-01-31,87.13999938964844
ABT,2020-02-03,87.05999755859375
ABT,2020-02-04,88.2300033569336
ABT,2020-02-05,89.55999755859375
ABT,2020-02-06,89.47000122070312
ABT,2020-02-07,87.87000274658203
ABT,2020-02-10,88.30000305175781
ABT,2020-02-11,89.16999816894531
ABT,2020-02-12,88.79000091552734
ABT,2020-02-13,88.68000030517578
ABT,2020-02-14,89.66000366210938
ABT,2020-02-18,88.87999725341797
ABT,2020-02-19,89.36000061035156
ABT,2020-02-20,88.45999908447266
ABT,2020-02-21,87.44999694824219
ABT,2020-02-24,84.62999725341797
ABT,2020-02-25,81.12999725341797
ABT,2020-02-26,81.36000061035156
ABT,2020-02-27,79.19000244140625
ABT,2020-02-28,77.02999877929688
ABT,2020-03-02,81.61000061035156
ABT,2020-03-03,77.98999786376953
ABT,2020-03-04,82.08999633789062
ABT,2020-03-05,80.5199966430664
ABT,2020-03-06,81.73999786376953
ABT,2020-03-09,77.0199966430664
ABT,2020-03-10,80.87999725341797
ABT,2020-03-11,78.08999633789062
ABT,2020-03-12,74.73999786376953
ABT,2020-03-13,81.6500015258789
ABT,2020-03-16,73.66000366210938
ABT,2020-03-17,79.48999786376953
ABT,2020-03-18,79.26000213623047
ABT,2020-03-19,74.5
ABT,2020-03-20,68.0
ABT,2020-03-23,62.81999969482422
ABT,2020-03-24,69.69000244140625
ABT,2020-03-25,70.75
ABT,2020-03-26,75.80999755859375
ABT,2020-03-27,74.55999755859375
ABT,2020-03-30,79.33999633789062
ABT,2020-03-31,78.91000366210938
ABT,2020-04-01,76.56999969482422
ABT,2020-04-02,79.44000244140625
ABT,2020-04-03,79.44999694824219
ABT,2020-04-06,82.7300033569336
ABT,2020-04-07,81.93000030517578
ABT,2020-04-08,84.94999694824219
ABT,2020-04-09,86.04000091552734
ABT,2020-04-13,85.8499984741211
ABT,2020-04-14,89.13999938964844
ABT,2020-04-15,90.94000244140625
ABT,2020-04-16,96.0
ABT,2020-04-17,96.01000213623047
ABT,2020-04-20,98.0
ABT,2020-04-21,94.05000305175781
ABT,2020-04-22,95.4800033569336
ABT,2020-04-23,93.94000244140625
ABT,2020-04-24,94.05999755859375
ABT,2020-04-27,94.94999694824219
ABT,2020-04-28,91.45999908447266
ABT,2020-04-29,92.27999877929688
ABT,2020-04-30,92.08999633789062
ABT,2020-05-01,89.8499984741211
ABT,2020-05-04,89.83000183105469
ABT,2020-05-05,93.02999877929688
ABT,2020-05-06,91.08000183105469
ABT,2020-05-07,93.98999786376953
ABT,2020-05-08,93.69999694824219
ABT,2020-05-11,96.06999969482422
ABT,2020-05-12,93.80000305175781
ABT,2020-05-13,92.16000366210938
ABT,2020-05-14,91.77999877929688
ABT,2020-05-15,89.88999938964844
ABT,2020-05-18,90.2699966430664
ABT,2020-05-19,88.22000122070312
ABT,2020-05-20,90.08999633789062
ABT,2020-05-21,90.38999938964844
ABT,2020-05-22,91.47000122070312
ABT,2020-05-26,89.4800033569336
ABT,2020-05-27,90.76000213623047
ABT,2020-05-28,92.0999984741211
ABT,2020-05-29,94.91999816894531
ABT,2020-06-01,93.01000213623047
ABT,2020-06-02,92.62000274658203
ABT,2020-06-03,91.4000015258789
ABT,2020-06-04,88.25
ABT,2020-06-05,89.86000061035156
ABT,2020-06-08,92.55999755859375
ABT,2020-06-09,90.2699966430664
ABT,2020-06-10,92.16000366210938
ABT,2020-06-11,87.77999877929688
ABT,2020-06-12,89.0199966430664
ABT,2020-06-15,89.55000305175781
ABT,2020-06-16,89.73999786376953
ABT,2020-06-17,90.9000015258789
ABT,2020-06-18,90.27999877929688
ABT,2020-06-19,90.68000030517578
ABT,2020-06-22,90.33999633789062
ABT,2020-06-23,91.30000305175781
ABT,2020-06-24,87.30000305175781
ABT,2020-06-25,89.62000274658203
ABT,2020-06-26,88.70999908447266
ABT,2020-06-29,89.01000213623047
ABT,2020-06-30,91.43000030517578
ABT,2020-07-01,91.63999938964844
ABT,2020-07-02,92.2300033569336
ABT,2020-07-06,92.97000122070312
ABT,2020-07-07,92.45999908447266
ABT,2020-07-08,92.58000183105469
ABT,2020-07-09,93.66999816894531
ABT,2020-07-10,93.04000091552734
ABT,2020-07-13,93.08999633789062
ABT,2020-07-14,94.81999969482422
ABT,2020-07-15,96.7300033569336
ABT,2020-07-16,96.4000015258789
ABT,2020-07-17,99.25
ABT,2020-07-20,99.08000183105469
ABT,2020-07-21,98.19000244140625
ABT,2020-07-22,100.19000244140625
ABT,2020-07-23,100.81999969482422
ABT,2020-07-24,98.94999694824219
ABT,2020-07-27,99.98999786376953
ABT,2020-07-28,99.86000061035156
ABT,2020-07-29,102.5199966430664
ABT,2020-07-30,101.52999877929688
ABT,2020-07-31,100.63999938964844
ABT,2020-08-03,100.68000030517578
ABT,2020-08-04,99.93000030517578
ABT,2020-08-05,102.13999938964844
ABT,2020-08-06,101.75
ABT,2020-08-07,101.2300033569336
ABT,2020-08-10,100.04000091552734
ABT,2020-08-11,99.05999755859375
ABT,2020-08-12,100.6500015258789
ABT,2020-08-13,101.0999984741211
ABT,2020-08-14,99.98999786376953
ABT,2020-08-17,100.70999908447266
ABT,2020-08-18,100.95999908447266
ABT,2020-08-19,100.4800033569336
ABT,2020-08-20,101.62999725341797
ABT,2020-08-21,102.4000015258789
ABT,2020-08-24,101.38999938964844
ABT,2020-08-25,102.47000122070312
ABT,2020-08-26,103.19000244140625
ABT,2020-08-27,111.29000091552734
ABT,2020-08-28,110.79000091552734
ABT,2020-08-31,109.47000122070312
ABT,2020-09-01,106.55000305175781
ABT,2020-09-02,109.44000244140625
ABT,2020-09-03,105.52999877929688
ABT,2020-09-04,104.16000366210938
ABT,2020-09-08,102.83999633789062
ABT,2020-09-09,105.80999755859375
ABT,2020-09-10,104.0
ABT,2020-09-11,104.69999694824219
ABT,2020-09-14,105.69000244140625
ABT,2020-09-15,106.58000183105469
ABT,2020-09-16,105.69999694824219
ABT,2020-09-17,106.66000366210938
ABT,2020-09-18,106.86000061035156
ABT,2020-09-21,105.94999694824219
ABT,2020-09-22,104.80000305175781
ABT,2020-09-23,102.7300033569336
ABT,2020-09-24,100.91999816894531
ABT,2020-09-25,103.44999694824219
ABT,2020-09-28,104.44000244140625
ABT,2020-09-29,105.19000244140625
ABT,2020-09-30,108.83000183105469
ABT,2020-10-01,108.63999938964844
ABT,2020-10-02,106.5
ABT,2020-10-05,108.55999755859375
ABT,2020-10-06,106.25
ABT,2020-10-07,107.73999786376953
ABT,2020-10-08,108.54000091552734
ABT,2020-10-09,109.6500015258789
ABT,2020-10-12,111.05000305175781
ABT,2020-10-13,108.37000274658203
ABT,2020-10-14,107.75
ABT,2020-10-15,107.31999969482422
ABT,2020-10-16,109.66999816894531
ABT,2020-10-19,108.04000091552734
ABT,2020-10-20,108.36000061035156
ABT,2020-10-21,105.93000030517578
ABT,2020-10-22,109.4800033569336
ABT,2020-10-23,107.79000091552734
ABT,2020-10-26,109.0
ABT,2020-10-27,108.58000183105469
ABT,2020-10-28,106.41999816894531
ABT,2020-10-29,105.0
ABT,2020-10-30,105.11000061035156
ABT,2020-11-02,107.4800033569336
ABT,2020-11-03,109.55999755859375
ABT,2020-11-04,111.52999877929688
ABT,2020-11-05,113.52999877929688
ABT,2020-11-06,114.41999816894531
ABT,2020-11-09,109.38999938964844
ABT,2020-11-10,110.80999755859375
ABT,2020-11-11,112.6500015258789
ABT,2020-11-12,111.94999694824219
ABT,2020-11-13,112.5999984741211
ABT,2020-11-16,113.66999816894531
ABT,2020-11-17,113.05999755859375
ABT,2020-11-18,109.7699966430664
ABT,2020-11-19,111.0
ABT,2020-11-20,110.88999938964844
ABT,2020-11-23,109.2699966430664
ABT,2020-11-24,107.61000061035156
ABT,2020-11-25,106.41000366210938
ABT,2020-11-27,107.62000274658203
ABT,2020-11-30,108.22000122070312
ABT,2020-12-01,108.48999786376953
ABT,2020-12-02,108.1500015258789
ABT,2020-12-03,107.52999877929688
ABT,2020-12-04,107.9000015258789
ABT,2020-12-07,107.18000030517578
ABT,2020-12-08,106.80000305175781
ABT,2020-12-09,106.31999969482422
ABT,2020-12-10,106.5199966430664
ABT,2020-12-11,107.0199966430664
ABT,2020-12-14,106.79000091552734
ABT,2020-12-15,107.44999694824219
ABT,2020-12-16,107.33999633789062
ABT,2020-12-17,108.77999877929688
ABT,2020-12-18,108.97000122070312
ABT,2020-12-21,108.08999633789062
ABT,2020-12-22,108.27999877929688
ABT,2020-12-23,107.44999694824219
ABT,2020-12-24,108.3499984741211
ABT,2020-12-28,107.79000091552734
ABT,2020-12-29,108.33000183105469
ABT,2020-12-30,108.44000244140625
ABT,2020-12-31,109.48999786376953
ABT,2021-01-04,109.11000061035156
ABT,2021-01-05,110.45999908447266
ABT,2021-01-06,110.2300033569336
ABT,2021-01-07,111.30000305175781
ABT,2021-01-08,111.61000061035156
ABT,2021-01-11,110.83999633789062
ABT,2021-01-12,108.83999633789062
ABT,2021-01-13,112.1500015258789
ABT,2021-01-14,110.04000091552734
ABT,2021-01-15,111.30000305175781
ABT,2021-01-19,112.56999969482422
ABT,2021-01-20,112.88999938964844
ABT,2021-01-21,112.94999694824219
ABT,2021-01-22,112.83999633789062
ABT,2021-01-25,114.72000122070312
ABT,2021-01-26,114.7300033569336
ABT,2021-01-27,114.29000091552734
ABT,2021-01-28,120.38999938964844
ABT,2021-01-29,123.58999633789062
ABT,2021-02-01,122.54000091552734
ABT,2021-02-02,120.23999786376953
ABT,2021-02-03,120.22000122070312
ABT,2021-02-04,119.73999786376953
ABT,2021-02-05,124.02999877929688
ABT,2021-02-08,124.5
ABT,2021-02-09,125.1500015258789
ABT,2021-02-10,125.29000091552734
ABT,2021-02-11,126.83999633789062
ABT,2021-02-12,128.22999572753906
ABT,2021-02-16,128.02000427246094
ABT,2021-02-17,127.23999786376953
ABT,2021-02-18,125.41000366210938
ABT,2021-02-19,123.04000091552734
ABT,2021-02-22,122.55000305175781
ABT,2021-02-23,120.80000305175781
ABT,2021-02-24,122.37999725341797
ABT,2021-02-25,121.58000183105469
ABT,2021-02-26,119.77999877929688
ABT,2021-03-01,122.20999908447266
ABT,2021-03-02,122.52999877929688
ABT,2021-03-03,119.18000030517578
ABT,2021-03-04,116.01000213623047
ABT,2021-03-05,117.25
ABT,2021-03-08,115.62999725341797
ABT,2021-03-09,116.69999694824219
ABT,2021-03-10,115.87999725341797
ABT,2021-03-11,117.5199966430664
ABT,2021-03-12,116.70999908447266
ABT,2021-03-15,118.0999984741211
ABT,2021-03-16,118.22000122070312
ABT,2021-03-17,117.62000274658203
ABT,2021-03-18,118.11000061035156
ABT,2021-03-19,120.25
ABT,2021-03-22,121.47000122070312
ABT,2021-03-23,120.48999786376953
ABT,2021-03-24,118.0199966430664
ABT,2021-03-25,119.05000305175781
ABT,2021-03-26,122.06999969482422
ABT,2021-03-29,122.2300033569336
ABT,2021-03-30,119.75
ABT,2021-03-31,119.83999633789062
ABT,2021-04-01,118.94000244140625
ABT,2021-04-05,119.86000061035156
ABT,2021-04-06,119.97000122070312
ABT,2021-04-07,120.11000061035156
ABT,2021-04-08,119.77999877929688
ABT,2021-04-09,120.9000015258789
ABT,2021-04-12,121.04000091552734
ABT,2021-04-13,123.01000213623047
ABT,2021-04-14,121.5
ABT,2021-04-15,123.94000244140625
ABT,2021-04-16,124.3499984741211
ABT,2021-04-19,124.52999877929688
ABT,2021-04-20,120.0
ABT,2021-04-21,122.5999984741211
ABT,2021-04-22,123.5
ABT,2021-04-23,123.30999755859375
ABT,2021-04-26,122.58000183105469
ABT,2021-04-27,121.69999694824219
ABT,2021-04-28,121.44999694824219
ABT,2021-04-29,121.01000213623047
ABT,2021-04-30,120.08000183105469
ABT,2021-05-03,119.52999877929688
ABT,2021-05-04,117.54000091552734
ABT,2021-05-05,118.51000213623047
ABT,2021-05-06,118.79000091552734
ABT,2021-05-07,118.94999694824219
ABT,2021-05-10,118.94000244140625
ABT,2021-05-11,118.38999938964844
ABT,2021-05-12,116.3499984741211
ABT,2021-05-13,117.44999694824219
ABT,2021-05-14,118.30999755859375
ABT,2021-05-17,116.73999786376953
ABT,2021-05-18,116.9800033569336
ABT,2021-05-19,116.37999725341797
ABT,2021-05-20,117.80000305175781
ABT,2021-05-21,117.12999725341797
ABT,2021-05-24,117.29000091552734
ABT,2021-05-25,118.4000015258789
ABT,2021-05-26,116.75
ABT,2021-05-27,115.69000244140625
ABT,2021-05-28,116.6500015258789
ABT,2021-06-01,105.79000091552734
ABT,2021-06-02,106.9000015258789
ABT,2021-06-03,109.19999694824219
ABT,2021-06-04,109.29000091552734
ABT,2021-06-07,110.0
ABT,2021-06-08,107.9000015258789
ABT,2021-06-09,109.05000305175781
ABT,2021-06-10,110.1500015258789
ABT,2021-06-11,109.91000366210938
ABT,2021-06-14,110.4800033569336
ABT,2021-06-15,110.41000366210938
ABT,2021-06-16,110.05999755859375
ABT,2021-06-17,111.62999725341797
ABT,2021-06-18,110.33000183105469
ABT,2021-06-21,111.44000244140625
ABT,2021-06-22,110.95999908447266
ABT,2021-06-23,110.83999633789062
ABT,2021-06-24,111.69999694824219
ABT,2021-06-25,112.72000122070312
ABT,2021-06-28,115.69999694824219
ABT,2021-06-29,117.20999908447266
ABT,2021-06-30,115.93000030517578
ABT,2021-07-01,117.16000366210938
ABT,2021-07-02,118.04000091552734
ABT,2021-07-06,118.81999969482422
ABT,2021-07-07,119.87000274658203
ABT,2021-07-08,119.26000213623047
ABT,2021-07-09,119.73999786376953
ABT,2021-07-12,118.80999755859375
ABT,2021-07-13,118.6500015258789
ABT,2021-07-14,117.16999816894531
ABT,2021-07-15,116.66000366210938
ABT,2021-07-16,117.51000213623047
ABT,2021-07-19,118.79000091552734
ABT,2021-07-20,118.7300033569336
ABT,2021-07-21,118.9800033569336
ABT,2021-07-22,118.25
ABT,2021-07-23,120.80000305175781
ABT,2021-07-26,119.5199966430664
ABT,2021-07-27,119.80999755859375
ABT,2021-07-28,120.5199966430664
ABT,2021-07-29,121.08999633789062
ABT,2021-07-30,120.9800033569336
ABT,2021-08-02,120.91999816894531
ABT,2021-08-03,122.12000274658203
ABT,2021-08-04,121.56999969482422
ABT,2021-08-05,122.20999908447266
ABT,2021-08-06,122.16999816894531
ABT,2021-08-09,123.16000366210938
ABT,2021-08-10,122.69999694824219
ABT,2021-08-11,121.45999908447266
ABT,2021-08-12,122.80999755859375
ABT,2021-08-13,123.05999755859375
ABT,2021-08-16,124.66000366210938
ABT,2021-08-17,125.69000244140625
ABT,2021-08-18,123.93000030517578
ABT,2021-08-19,125.72000122070312
ABT,2021-08-20,126.31999969482422
ABT,2021-08-23,125.83999633789062
ABT,2021-08-24,125.5
ABT,2021-08-25,124.73999786376953
ABT,2021-08-26,125.47000122070312
ABT,2021-08-27,124.58999633789062
ABT,2021-08-30,125.94000244140625
ABT,2021-08-31,126.37000274658203
ABT,2021-09-01,127.4000015258789
ABT,2021-09-02,128.49000549316406
ABT,2021-09-03,128.94000244140625
ABT,2021-09-07,128.38999938964844
ABT,2021-09-08,129.05999755859375
ABT,2021-09-09,127.9800033569336
ABT,2021-09-10,128.8000030517578
ABT,2021-09-13,126.62000274658203
ABT,2021-09-14,127.05000305175781
ABT,2021-09-15,127.48999786376953
ABT,2021-09-16,127.44000244140625
ABT,2021-09-17,126.79000091552734
ABT,2021-09-20,124.87000274658203
ABT,2021-09-21,125.12999725341797
ABT,2021-09-22,124.6500015258789
ABT,2021-09-23,125.30000305175781
ABT,2021-09-24,124.37000274658203
ABT,2021-09-27,120.58000183105469
ABT,2021-09-28,118.73999786376953
ABT,2021-09-29,119.45999908447266
ABT,2021-09-30,118.12999725341797
ABT,2021-10-01,117.20999908447266
ABT,2021-10-04,115.52999877929688
ABT,2021-10-05,115.87999725341797
ABT,2021-10-06,116.48999786376953
ABT,2021-10-07,117.91000366210938
ABT,2021-10-08,118.38999938964844
ABT,2021-10-11,116.87999725341797
ABT,2021-10-12,117.31999969482422
ABT,2021-10-13,117.0
ABT,2021-10-14,117.56999969482422
ABT,2021-10-15,117.48999786376953
ABT,2021-10-18,116.81999969482422
ABT,2021-10-19,119.33999633789062
ABT,2021-10-20,123.30999755859375
ABT,2021-10-21,125.05000305175781
ABT,2021-10-22,126.72000122070312
ABT,2021-10-25,126.58000183105469
ABT,2021-10-26,128.1300048828125
ABT,2021-10-27,127.70999908447266
ABT,2021-10-28,127.70999908447266
ABT,2021-10-29,128.88999938964844
ABT,2021-11-01,128.94000244140625
ABT,2021-11-02,127.70999908447266
ABT,2021-11-03,128.6999969482422
ABT,2021-11-04,129.08999633789062
ABT,2021-11-05,124.37000274658203
ABT,2021-11-08,126.80000305175781
ABT,2021-11-09,126.43000030517578
ABT,2021-11-10,127.81999969482422
ABT,2021-11-11,127.25
ABT,2021-11-12,128.4499969482422
ABT,2021-11-15,129.44000244140625
ABT,2021-11-16,130.88999938964844
ABT,2021-11-17,128.6199951171875
ABT,2021-11-18,127.63999938964844
ABT,2021-11-19,126.83999633789062
ABT,2021-11-22,125.26000213623047
ABT,2021-11-23,124.4800033569336
ABT,2021-11-24,125.06999969482422
ABT,2021-11-26,125.87999725341797
ABT,2021-11-29,128.02999877929688
ABT,2021-11-30,125.7699966430664
ABT,2021-12-01,126.73999786376953
ABT,2021-12-02,128.3800048828125
ABT,2021-12-03,130.27000427246094
ABT,2021-12-06,132.47000122070312
ABT,2021-12-07,132.4199981689453
ABT,2021-12-08,132.3699951171875
ABT,2021-12-09,132.52999877929688
ABT,2021-12-10,134.3699951171875
ABT,2021-12-13,135.9600067138672
ABT,2021-12-14,132.94000244140625
ABT,2021-12-15,135.55999755859375
ABT,2021-12-16,136.08999633789062
ABT,2021-12-17,137.11000061035156
ABT,2021-12-20,134.97999572753906
ABT,2021-12-21,135.27000427246094
ABT,2021-12-22,138.99000549316406
ABT,2021-12-23,139.16000366210938
ABT,2021-12-27,141.4600067138672
ABT,2021-12-28,140.47000122070312
ABT,2021-12-29,141.19000244140625
ABT,2021-12-30,141.0
ABT,2021-12-31,140.74000549316406
ABT,2022-01-03,139.0399932861328
ABT,2022-01-04,135.77000427246094
ABT,2022-01-05,135.16000366210938
ABT,2022-01-06,135.13999938964844
ABT,2022-01-07,135.55999755859375
ABT,2022-01-10,135.25999450683594
ABT,2022-01-11,135.6999969482422
ABT,2022-01-12,133.72000122070312
ABT,2022-01-13,129.64999389648438
ABT,2022-01-14,128.16000366210938
ABT,2022-01-18,126.56999969482422
ABT,2022-01-19,126.05000305175781
ABT,2022-01-20,124.70999908447266
ABT,2022-01-21,125.83000183105469
ABT,2022-01-24,123.81999969482422
ABT,2022-01-25,123.2699966430664
ABT,2022-01-26,120.06999969482422
ABT,2022-01-27,120.44000244140625
ABT,2022-01-28,125.3499984741211
ABT,2022-01-31,127.45999908447266
ABT,2022-02-01,127.19999694824219
ABT,2022-02-02,130.0399932861328
ABT,2022-02-03,130.11000061035156
ABT,2022-02-04,129.7100067138672
ABT,2022-02-07,128.0500030517578
ABT,2022-02-08,128.64999389648438
ABT,2022-02-09,130.49000549316406
ABT,2022-02-10,127.76000213623047
ABT,2022-02-11,125.48999786376953
ABT,2022-02-14,122.77999877929688
ABT,2022-02-15,123.9800033569336
ABT,2022-02-16,123.68000030517578
ABT,2022-02-17,120.58000183105469
ABT,2022-02-18,116.79000091552734
ABT,2022-02-22,117.51000213623047
ABT,2022-02-23,117.25
ABT,2022-02-24,118.72000122070312
ABT,2022-02-25,122.41000366210938
ABT,2022-02-28,120.62000274658203
ABT,2022-03-01,118.16999816894531
ABT,2022-03-02,120.36000061035156
ABT,2022-03-03,120.97000122070312
ABT,2022-03-04,121.41000366210938
ABT,2022-03-07,118.86000061035156
ABT,2022-03-08,116.11000061035156
ABT,2022-03-09,118.38999938964844
ABT,2022-03-10,117.0
ABT,2022-03-11,114.0199966430664
ABT,2022-03-14,115.5199966430664
ABT,2022-03-15,117.4800033569336
ABT,2022-03-16,119.4800033569336
ABT,2022-03-17,121.19999694824219
ABT,2022-03-18,122.44999694824219
ABT,2022-03-21,121.76000213623047
ABT,2022-03-22,121.88999938964844
ABT,2022-03-23,116.91999816894531
ABT,2022-03-24,117.81999969482422
ABT,2022-03-25,118.94999694824219
ABT,2022-03-28,119.98999786376953
ABT,2022-03-29,120.19000244140625
ABT,2022-03-30,120.37999725341797
ABT,2022-03-31,118.36000061035156
ABT,2022-04-01,118.58000183105469
ABT,2022-04-04,118.87999725341797
ABT,2022-04-05,119.4800033569336
ABT,2022-04-06,119.94000244140625
ABT,2022-04-07,123.37000274658203
ABT,2022-04-08,123.25
ABT,2022-04-11,120.04000091552734
ABT,2022-04-12,118.38999938964844
ABT,2022-04-13,119.4800033569336
ABT,2022-04-14,117.69000244140625
ABT,2022-04-18,116.29000091552734
ABT,2022-04-19,119.9800033569336
ABT,2022-04-20,122.63999938964844
ABT,2022-04-21,123.37000274658203
ABT,2022-04-22,119.63999938964844
ABT,2022-04-25,120.01000213623047
ABT,2022-04-26,116.97000122070312
ABT,2022-04-27,116.72000122070312
ABT,2022-04-28,118.01000213623047
ABT,2022-04-29,113.5
ABT,2022-05-02,112.83000183105469
ABT,2022-05-03,112.43000030517578
ABT,2022-05-04,115.69999694824219
ABT,2022-05-05,113.01000213623047
ABT,2022-05-06,112.2699966430664
ABT,2022-05-09,107.38999938964844
ABT,2022-05-10,106.75
ABT,2022-05-11,105.83999633789062
ABT,2022-05-12,107.97000122070312
ABT,2022-05-13,109.87999725341797
ABT,2022-05-16,109.70999908447266
ABT,2022-05-17,114.54000091552734
ABT,2022-05-18,112.73999786376953
ABT,2022-05-19,112.44000244140625
ABT,2022-05-20,113.23999786376953
ABT,2022-05-23,115.02999877929688
ABT,2022-05-24,113.7699966430664
ABT,2022-05-25,113.19000244140625
ABT,2022-05-26,114.87000274658203
ABT,2022-05-27,116.69000244140625
ABT,2022-05-31,117.45999908447266
ABT,2022-06-01,115.08000183105469
ABT,2022-06-02,117.51000213623047
ABT,2022-06-03,116.56999969482422
ABT,2022-06-06,116.41999816894531
ABT,2022-06-07,116.87999725341797
ABT,2022-06-08,114.69000244140625
ABT,2022-06-09,112.70999908447266
ABT,2022-06-10,109.62999725341797
ABT,2022-06-13,105.91000366210938
ABT,2022-06-14,102.94000244140625
ABT,2022-06-15,104.80000305175781
ABT,2022-06-16,102.06999969482422
ABT,2022-06-17,102.52999877929688
ABT,2022-06-21,104.41000366210938
ABT,2022-06-22,105.44000244140625
ABT,2022-06-23,106.20999908447266
ABT,2022-06-24,109.44999694824219
ABT,2022-06-27,109.08000183105469
ABT,2022-06-28,106.97000122070312
ABT,2022-06-29,109.0999984741211
ABT,2022-06-30,108.6500015258789
ABT,2022-07-01,110.22000122070312
ABT,2022-07-05,109.30000305175781
ABT,2022-07-06,108.69000244140625
ABT,2022-07-07,109.48999786376953
ABT,2022-07-08,109.26000213623047
ABT,2022-07-11,108.88999938964844
ABT,2022-07-12,108.30000305175781
ABT,2022-07-13,106.20999908447266
ABT,2022-07-14,105.70999908447266
ABT,2022-07-15,108.81999969482422
ABT,2022-07-18,107.0199966430664
ABT,2022-07-19,109.93000030517578
ABT,2022-07-20,108.2300033569336
ABT,2022-07-21,110.69000244140625
ABT,2022-07-22,109.19999694824219
ABT,2022-07-25,108.5
ABT,2022-07-26,109.08999633789062
ABT,2022-07-27,109.98999786376953
ABT,2022-07-28,110.36000061035156
ABT,2022-07-29,108.83999633789062
ABT,2022-08-01,109.5199966430664
ABT,2022-08-02,108.63999938964844
ABT,2022-08-03,109.61000061035156
ABT,2022-08-04,109.72000122070312
ABT,2022-08-05,109.25
ABT,2022-08-08,109.0
ABT,2022-08-09,107.91000366210938
ABT,2022-08-10,110.2699966430664
ABT,2022-08-11,110.48999786376953
ABT,2022-08-12,111.4800033569336
ABT,2022-08-15,111.9000015258789
ABT,2022-08-16,112.02999877929688
ABT,2022-08-17,110.55000305175781
ABT,2022-08-18,109.95999908447266
ABT,2022-08-19,110.05999755859375
ABT,2022-08-22,107.44999694824219
ABT,2022-08-23,106.01000213623047
ABT,2022-08-24,105.44000244140625
ABT,2022-08-25,105.88999938964844
ABT,2022-08-26,101.9000015258789
ABT,2022-08-29,101.83999633789062
ABT,2022-08-30,102.19999694824219
ABT,2022-08-31,102.6500015258789
ABT,2022-09-01,104.83999633789062
ABT,2022-09-02,102.5
ABT,2022-09-06,102.70999908447266
ABT,2022-09-07,104.69999694824219
ABT,2022-09-08,106.98999786376953
ABT,2022-09-09,108.4800033569336
ABT,2022-09-12,109.29000091552734
ABT,2022-09-13,105.83999633789062
ABT,2022-09-14,105.77999877929688
ABT,2022-09-15,105.05999755859375
ABT,2022-09-16,104.0
ABT,2022-09-19,104.08999633789062
ABT,2022-09-20,102.30999755859375
ABT,2022-09-21,100.6500015258789
ABT,2022-09-22,101.06999969482422
ABT,2022-09-23,100.68000030517578
ABT,2022-09-26,99.83999633789062
ABT,2022-09-27,98.33000183105469
ABT,2022-09-28,98.72000122070312
ABT,2022-09-29,98.29000091552734
ABT,2022-09-30,96.76000213623047
ABT,2022-10-03,99.5199966430664
ABT,2022-10-04,103.08000183105469
ABT,2022-10-05,103.37999725341797
ABT,2022-10-06,102.44999694824219
ABT,2022-10-07,101.79000091552734
ABT,2022-10-10,101.12999725341797
ABT,2022-10-11,101.75
ABT,2022-10-12,100.08000183105469
ABT,2022-10-13,102.47000122070312
ABT,2022-10-14,100.91000366210938
ABT,2022-10-17,103.5199966430664
ABT,2022-10-18,104.9800033569336
ABT,2022-10-19,98.11000061035156
ABT,2022-10-20,95.20999908447266
ABT,2022-10-21,95.05999755859375
ABT,2022-10-24,98.29000091552734
ABT,2022-10-25,97.94999694824219
ABT,2022-10-26,98.41999816894531
ABT,2022-10-27,96.93000030517578
ABT,2022-10-28,99.48999786376953
ABT,2022-10-31,98.94000244140625
ABT,2022-11-01,99.30999755859375
ABT,2022-11-02,98.04000091552734
ABT,2022-11-03,96.44999694824219
ABT,2022-11-04,98.06999969482422
ABT,2022-11-07,99.5
ABT,2022-11-08,99.63999938964844
ABT,2022-11-09,99.45999908447266
ABT,2022-11-10,104.2300033569336
ABT,2022-11-11,104.08999633789062
ABT,2022-11-14,102.01000213623047
ABT,2022-11-15,103.13999938964844
ABT,2022-11-16,103.61000061035156
ABT,2022-11-17,102.55999755859375
ABT,2022-11-18,103.87000274658203
ABT,2022-11-21,103.87999725341797
ABT,2022-11-22,104.87000274658203
ABT,2022-11-23,106.0199966430664
ABT,2022-11-25,106.95999908447266
ABT,2022-11-28,105.38999938964844
ABT,2022-11-29,105.0
ABT,2022-11-30,107.58000183105469
ABT,2022-12-01,107.93000030517578
ABT,2022-12-02,108.08999633789062
ABT,2022-12-05,105.41000366210938
ABT,2022-12-06,103.86000061035156
ABT,2022-12-07,104.80999755859375
ABT,2022-12-08,106.91999816894531
ABT,2022-12-09,107.51000213623047
ABT,2022-12-12,109.48999786376953
ABT,2022-12-13,111.52999877929688
ABT,2022-12-14,111.26000213623047
ABT,2022-12-15,108.5199966430664
ABT,2022-12-16,106.91000366210938
ABT,2022-12-19,106.58999633789062
ABT,2022-12-20,106.48999786376953
ABT,2022-12-21,108.13999938964844
ABT,2022-12-22,108.02999877929688
ABT,2022-12-23,108.18000030517578
ABT,2022-12-27,108.56999969482422
ABT,2022-12-28,107.83000183105469
ABT,2022-12-29,110.30999755859375
ABT,2022-12-30,109.79000091552734
ABT,2023-01-03,109.58000183105469
ABT,2023-01-04,111.20999908447266
ABT,2023-01-05,110.80000305175781
ABT,2023-01-06,112.33000183105469
ABT,2023-01-09,112.1500015258789
ABT,2023-01-10,113.8499984741211
ABT,2023-01-11,113.1500015258789
ABT,2023-01-12,111.36000061035156
ABT,2023-01-13,113.51000213623047
ABT,2023-01-17,113.38999938964844
ABT,2023-01-18,111.51000213623047
ABT,2023-01-19,111.80000305175781
ABT,2023-01-20,112.81999969482422
ABT,2023-01-23,114.01000213623047
ABT,2023-01-24,112.52999877929688
ABT,2023-01-25,111.0
ABT,2023-01-26,111.06999969482422
ABT,2023-01-27,109.94999694824219
ABT,2023-01-30,109.80999755859375
ABT,2023-01-31,110.55000305175781
ABT,2023-02-01,111.81999969482422
ABT,2023-02-02,112.25
ABT,2023-02-03,111.79000091552734
ABT,2023-02-06,110.75
ABT,2023-02-07,111.98999786376953
ABT,2023-02-08,110.19999694824219
ABT,2023-02-09,108.06999969482422
ABT,2023-02-10,108.16000366210938
ABT,2023-02-13,108.5199966430664
ABT,2023-02-14,107.26000213623047
ABT,2023-02-15,107.27999877929688
ABT,2023-02-16,106.08000183105469
ABT,2023-02-17,106.73999786376953
ABT,2023-02-21,103.6500015258789
ABT,2023-02-22,102.69000244140625
ABT,2023-02-23,102.55000305175781
ABT,2023-02-24,100.45999908447266
ABT,2023-02-27,99.7699966430664
ABT,2023-02-28,101.72000122070312
ABT,2023-03-01,100.83000183105469
ABT,2023-03-02,102.62999725341797
ABT,2023-03-03,104.44999694824219
ABT,2023-03-06,102.75
ABT,2023-03-07,99.9800033569336
ABT,2023-03-08,99.4000015258789
ABT,2023-03-09,97.8499984741211
ABT,2023-03-10,96.95999908447266
ABT,2023-03-13,98.19000244140625
ABT,2023-03-14,98.55000305175781
ABT,2023-03-15,97.80000305175781
ABT,2023-03-16,99.02999877929688
ABT,2023-03-17,97.01000213623047
ABT,2023-03-20,97.87000274658203
ABT,2023-03-21,98.33000183105469
ABT,2023-03-22,96.86000061035156
ABT,2023-03-23,97.04000091552734
ABT,2023-03-24,98.05000305175781
ABT,2023-03-27,98.45999908447266
ABT,2023-03-28,97.11000061035156
ABT,2023-03-29,98.62000274658203
ABT,2023-03-30,99.08000183105469
ABT,2023-03-31,101.26000213623047
ABT,2023-04-03,101.58999633789062
ABT,2023-04-04,102.80000305175781
ABT,2023-04-05,104.20999908447266
ABT,2023-04-06,104.93000030517578
ABT,2023-04-10,103.69999694824219
ABT,2023-04-11,103.29000091552734
ABT,2023-04-12,102.55999755859375
ABT,2023-04-13,103.61000061035156
ABT,2023-04-14,103.95999908447266
ABT,2023-04-17,104.5199966430664
ABT,2023-04-18,104.1500015258789
ABT,2023-04-19,112.29000091552734
ABT,2023-04-20,110.3499984741211
ABT,2023-04-21,111.66000366210938
ABT,2023-04-24,110.4000015258789
ABT,2023-04-25,109.97000122070312
ABT,2023-04-26,108.75
ABT,2023-04-27,109.5
ABT,2023-04-28,110.47000122070312
ABT,2023-05-01,111.11000061035156
ABT,2023-05-02,111.5
ABT,2023-05-03,111.76000213623047
ABT,2023-05-04,110.86000061035156
ABT,2023-05-05,111.26000213623047
ABT,2023-05-08,110.9000015258789
ABT,2023-05-09,110.25
ABT,2023-05-10,110.69000244140625
ABT,2023-05-11,110.05000305175781
ABT,2023-05-12,110.48999786376953